Grupo Simec, S.A.B. de C.V. (FRA:4FV)
Germany · Delayed Price · Currency is EUR 8.55
-0.05 (-0.58%)
At close: Mar 27, 2026
FRA:4FV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Mar 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Mar 25, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Mar 24, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Mar 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Mar 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Mar 19, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Mar 18, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4.82% | - |
| Mar 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Mar 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Mar 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Mar 11, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Mar 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Mar 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Mar 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Mar 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Mar 4, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Mar 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Mar 2, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -5.17% | - |
| Feb 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Feb 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Feb 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Feb 24, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Feb 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Feb 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Feb 19, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Feb 18, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Feb 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Feb 16, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Feb 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Feb 12, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Feb 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Feb 10, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Feb 9, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Feb 6, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Feb 5, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Feb 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Feb 3, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Feb 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Jan 30, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jan 29, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jan 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Jan 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jan 26, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jan 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Jan 22, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Jan 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jan 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Jan 19, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.76% | - |