Alsea, S.A.B. de C.V. (FRA:4FU)
Germany · Delayed Price · Currency is EUR 2.020
+0.040 (2.02%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:4FU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Aug 13, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Aug 12, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 11, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Aug 10, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Aug 7, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 5, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 4, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 3, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Jul 31, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Jul 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jul 29, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | - |
| Jul 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Jul 24, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jul 23, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.97% | - |
| Jul 22, 2026 | 1.96 | 2.02 | 1.96 | 2.02 | 2.02 | - | 100 |
| Jul 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Jul 20, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | - | 1,120 |
| Jul 17, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Jul 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Jul 15, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.80% | - |
| Jul 14, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Jul 13, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Jul 10, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 9, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 0.93% | 120 |
| Jul 8, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Jul 7, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Jul 6, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Jul 3, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Jul 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Jul 1, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | - |
| Jun 30, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Jun 29, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jun 26, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Jun 25, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -3.54% | - |
| Jun 24, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Jun 23, 2026 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | -3.39% | 3,000 |
| Jun 22, 2026 | 2.28 | 2.36 | 2.28 | 2.36 | 2.36 | 3.51% | 605 |
| Jun 19, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -3.39% | - |
| Jun 18, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 3.51% | - |