Grupo Financiero Banorte, S.A.B. de C.V. (FRA:4FN)
Germany · Delayed Price · Currency is EUR 8.95
-0.45 (-4.79%)
Last updated: May 29, 2026, 9:41 AM CET
FRA:4FN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | - | -4.79% | - |
| May 28, 2026 | 9.65 | 9.65 | 9.40 | 9.40 | 9.40 | 6.42% | 75 |
| May 27, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 8.83 | -3.11% | - |
| May 26, 2026 | 9.15 | 9.65 | 9.15 | 9.65 | 9.12 | 4.32% | 2,210 |
| May 25, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 8.74 | 1.65% | 600 |
| May 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.60 | -0.55% | - |
| May 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.64 | -1.61% | - |
| May 20, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.79 | -2.11% | - |
| May 19, 2026 | 9.15 | 9.55 | 9.15 | 9.50 | 8.97 | 6.15% | 125 |
| May 18, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.45 | -4.28% | - |
| May 15, 2026 | 9.00 | 9.55 | 9.00 | 9.35 | 8.83 | -1.06% | 3,445 |
| May 14, 2026 | 9.50 | 9.80 | 9.45 | 9.45 | 8.93 | - | 2,002 |
| May 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 8.93 | -2.58% | - |
| May 12, 2026 | 9.30 | 9.70 | 9.30 | 9.70 | 9.16 | -1.02% | 500 |
| May 11, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.26 | 4.26% | 525 |
| May 8, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 8.88 | -3.59% | - |
| May 7, 2026 | 9.35 | 9.75 | 9.35 | 9.75 | 9.21 | 2.09% | 400 |
| May 6, 2026 | 9.10 | 9.55 | 9.10 | 9.55 | 9.02 | 5.52% | 1,063 |
| May 5, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.55 | - | - |
| May 4, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.55 | - | - |
| Apr 30, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.55 | -2.16% | - |
| Apr 29, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.74 | 0.54% | 1,100 |
| Apr 28, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.69 | -1.60% | - |
| Apr 27, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 8.83 | 0.54% | - |
| Apr 24, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.79 | -4.62% | - |
| Apr 23, 2026 | 9.40 | 9.75 | 9.40 | 9.75 | 9.21 | 2.09% | 1,250 |
| Apr 22, 2026 | 9.45 | 9.55 | 9.45 | 9.55 | 9.02 | -0.52% | 5 |
| Apr 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.07 | 2.67% | - |
| Apr 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 8.83 | -4.10% | - |
| Apr 17, 2026 | 9.50 | 9.75 | 9.50 | 9.75 | 9.21 | 2.09% | 1,100 |
| Apr 16, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.02 | 1.60% | 99 |
| Apr 15, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 8.88 | -0.53% | - |
| Apr 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 8.93 | -1.56% | - |
| Apr 13, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.07 | -0.52% | 245 |
| Apr 10, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.12 | -1.03% | - |
| Apr 9, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.21 | -3.47% | 973 |
| Apr 8, 2026 | 9.80 | 10.10 | 9.80 | 10.10 | 9.54 | 6.32% | 310 |
| Apr 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 8.97 | -0.52% | - |
| Apr 2, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.02 | -3.05% | - |
| Apr 1, 2026 | 9.40 | 9.85 | 9.40 | 9.85 | 9.30 | 8.84% | 620 |
| Mar 31, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.55 | -3.72% | - |
| Mar 30, 2026 | 9.00 | 9.40 | 9.00 | 9.40 | 8.88 | 3.87% | 250 |
| Mar 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.55 | -2.69% | - |
| Mar 26, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.79 | 3.33% | - |
| Mar 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.50 | - | - |
| Mar 24, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 8.50 | 1.69% | - |
| Mar 23, 2026 | 8.70 | 8.85 | 8.70 | 8.85 | 8.36 | - | 2,101 |
| Mar 20, 2026 | 9.05 | 9.20 | 8.85 | 8.85 | 8.36 | -3.80% | 540 |
| Mar 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.69 | -0.54% | - |
| Mar 18, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.74 | 1.65% | - |