Grupo Simec, S.A.B. de C.V. (FRA:4FV)
Germany · Delayed Price · Currency is EUR 8.30
+0.05 (0.61%)
At close: Dec 1, 2025
Grupo Simec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Nov 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Nov 27, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Nov 26, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Nov 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Nov 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Nov 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Nov 20, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Nov 19, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Nov 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Nov 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Nov 14, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Nov 13, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Nov 12, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Nov 11, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Nov 10, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Nov 7, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.80% | - |
| Nov 6, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Nov 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Nov 4, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Nov 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 31, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | - |
| Oct 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 29, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Oct 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Oct 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 22, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Oct 21, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 20, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Oct 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Oct 16, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 15, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Oct 14, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Oct 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Oct 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Oct 8, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Oct 7, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Oct 6, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | - |
| Oct 2, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Oct 1, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Sep 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Sep 29, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Sep 26, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Sep 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Sep 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Sep 23, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |