Skip to main content
logo
Alsea, S.A.B. de C.V. (FRA:4FU)
Germany flag Germany · Delayed Price · Currency is EUR
2.540
+0.060 (2.42%)
At close: Jan 9, 2026

Alsea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20262.502.542.502.542.542.42%3,190
Jan 8, 20262.482.482.482.482.480.81%-
Jan 7, 20262.462.462.462.462.46--
Jan 6, 20262.462.462.462.462.46-0.81%-
Jan 5, 20262.482.482.482.482.48--
Jan 2, 20262.482.482.482.482.48-3.13%-
Dec 30, 20252.562.562.562.562.56-1.54%-
Dec 29, 20252.602.602.602.602.604.84%50
Dec 23, 20252.482.482.482.482.481.64%-
Dec 22, 20252.442.442.442.442.44-1.61%50
Dec 19, 20252.422.482.422.482.483.33%4,222
Dec 18, 20252.362.402.362.402.403.45%539
Dec 17, 20252.322.322.322.322.32-0.85%128
Dec 16, 20252.342.342.342.342.34--
Dec 15, 20252.342.342.342.342.34-8,400
Dec 12, 20252.342.342.342.342.340.86%-
Dec 11, 20252.322.322.322.322.32-0.85%-
Dec 10, 20252.342.342.342.342.341.74%-
Dec 9, 20252.302.302.302.302.30--
Dec 8, 20252.302.302.302.302.30-0.86%-
Dec 5, 20252.322.322.322.322.321.75%-
Dec 4, 20252.282.282.282.282.28-0.87%-
Dec 3, 20252.322.322.302.302.30-2.54%900
Dec 2, 20252.282.362.282.362.361.72%-
Dec 1, 20252.342.342.302.322.323.57%5,005
Nov 28, 20252.242.242.242.242.24-1.75%-
Nov 27, 20252.282.282.282.282.28-0.87%-
Nov 26, 20252.262.302.262.302.302.68%210
Nov 25, 20252.242.242.242.242.241.82%-
Nov 24, 20252.202.202.202.202.20--
Nov 21, 20252.202.202.202.202.20-1.79%-
Nov 20, 20252.242.242.242.242.24-0.88%-
Nov 19, 20252.262.262.262.262.260.89%-
Nov 18, 20252.242.242.242.242.24-1.75%-
Nov 17, 20252.262.282.262.282.280.88%692
Nov 14, 20252.262.262.262.262.26-1.74%-
Nov 13, 20252.302.302.302.302.30-1.71%-
Nov 12, 20252.322.342.322.342.342.63%1,000
Nov 11, 20252.282.282.282.282.28-5.00%-
Nov 10, 20252.302.402.302.402.404.35%4
Nov 7, 20252.302.302.302.302.30-0.86%-
Nov 6, 20252.322.322.322.322.322.65%-
Nov 5, 20252.262.262.262.262.26-1.74%-
Nov 4, 20252.302.302.302.302.30-0.86%-
Nov 3, 20252.322.322.322.322.32-1.69%-
Oct 31, 20252.302.362.302.362.360.85%35
Oct 30, 20252.342.342.342.342.34--
Oct 29, 20252.342.342.342.342.34-0.85%-
Oct 28, 20252.362.362.362.362.360.85%-
Oct 27, 20252.342.342.342.342.34-1.68%-