Gruma, S.A.B. de C.V. (FRA:3G3B)
Germany · Delayed Price · Currency is EUR 14.20
-0.50 (-3.40%)
Last updated: Apr 24, 2026, 9:04 AM CET
FRA:3G3B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Apr 22, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Apr 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Apr 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Apr 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Apr 15, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Apr 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Apr 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Apr 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| Apr 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.80% | - |
| Apr 8, 2026 | 15.30 | 15.80 | 15.30 | 15.80 | 15.73 | 2.60% | 180 |
| Apr 7, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.33 | 0.65% | - |
| Apr 2, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.23 | -1.92% | - |
| Apr 1, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.53 | 1.30% | - |
| Mar 31, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.33 | 1.99% | - |
| Mar 30, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.03 | - | - |
| Mar 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.03 | - | - |
| Mar 26, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.03 | 2.72% | - |
| Mar 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | 1.38% | - |
| Mar 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | -1.36% | - |
| Mar 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | -0.68% | - |
| Mar 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.73 | - | - |
| Mar 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.73 | - | - |
| Mar 18, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.73 | 0.68% | - |
| Mar 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | - | - |
| Mar 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | 0.68% | - |
| Mar 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.53 | -2.01% | - |
| Mar 12, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.83 | -2.61% | - |
| Mar 11, 2026 | 14.90 | 15.30 | 14.90 | 15.30 | 15.23 | 2.00% | 44 |
| Mar 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.93 | 0.67% | - |
| Mar 9, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.83 | -1.32% | - |
| Mar 6, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.03 | - | - |
| Mar 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.03 | -0.66% | - |
| Mar 4, 2026 | 14.60 | 15.20 | 14.60 | 15.20 | 15.13 | 1.33% | 66 |
| Mar 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.93 | 0.67% | - |
| Mar 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.83 | -1.32% | - |
| Feb 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.03 | 1.34% | - |
| Feb 26, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.83 | -5.10% | - |
| Feb 25, 2026 | 15.10 | 15.70 | 15.10 | 15.70 | 15.63 | 3.97% | 120 |
| Feb 24, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.03 | -0.66% | - |
| Feb 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.13 | -0.65% | - |
| Feb 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.23 | -6.71% | - |
| Feb 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.33 | -1.80% | - |
| Feb 18, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.63 | 0.60% | - |
| Feb 17, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.53 | -0.60% | - |
| Feb 16, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.63 | 1.21% | - |
| Feb 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.43 | - | - |
| Feb 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.43 | - | - |
| Feb 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.43 | -3.51% | - |