Alsea, S.A.B. de C.V. (FRA:4FU)
Germany · Delayed Price · Currency is EUR 2.440
+0.140 (6.09%)
Last updated: Oct 23, 2026, 9:41 PM CEST
FRA:4FU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.38 | 2.44 | 2.38 | 2.44 | 2.44 | 6.09% | 1,532 |
| Oct 22, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -6.50% | - |
| Oct 21, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Oct 20, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 2.50% | - |
| Oct 19, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Oct 16, 2026 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | 3.42% | - |
| Oct 15, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Oct 14, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | - |
| Oct 13, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.54% | - |
| Oct 12, 2026 | 2.28 | 2.36 | 2.28 | 2.36 | 2.36 | 4.42% | 233 |
| Oct 9, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Oct 8, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Oct 7, 2026 | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | 3.64% | - |
| Oct 6, 2026 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | 0.92% | 4,000 |
| Oct 5, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | - |
| Oct 2, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Oct 1, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Sep 30, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Sep 29, 2026 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | 2.78% | 1,881 |
| Sep 28, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 3.85% | - |
| Sep 25, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Sep 24, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Sep 23, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Sep 22, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Sep 21, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89% | - |
| Sep 18, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Sep 17, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 305 |
| Sep 16, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Sep 15, 2026 | 2.10 | 2.16 | 2.10 | 2.12 | 2.12 | - | 1,809 |
| Sep 14, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Sep 11, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Sep 10, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Sep 9, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Sep 8, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Sep 7, 2026 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 3.77% | 570 |
| Sep 4, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.92% | - |
| Sep 3, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 2, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 1, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Aug 31, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 4,875 |
| Aug 28, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 27, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02% | - |
| Aug 25, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -3.88% | 90 |
| Aug 24, 2026 | 1.98 | 2.06 | 1.98 | 2.06 | 2.06 | 5.64% | 300 |
| Aug 21, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | - |
| Aug 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Aug 19, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Aug 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Aug 17, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.45% | - |