Grupo Simec, S.A.B. de C.V. (FRA:4FV)
Germany · Delayed Price · Currency is EUR 8.70
-0.15 (-1.69%)
Last updated: Jun 26, 2026, 9:05 AM CET
FRA:4FV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | - | -1.69% | - |
| Jun 25, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Jun 24, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Jun 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jun 22, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jun 19, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Jun 18, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.33% | - |
| Jun 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Jun 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Jun 15, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Jun 12, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Jun 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jun 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jun 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jun 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jun 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jun 4, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jun 3, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jun 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Jun 1, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| May 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| May 28, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.94% | - |
| May 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| May 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| May 25, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| May 22, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| May 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| May 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| May 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| May 18, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| May 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| May 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| May 13, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| May 12, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| May 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| May 8, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| May 7, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| May 6, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| May 5, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| May 4, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Apr 30, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Apr 29, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Apr 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Apr 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Apr 24, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Apr 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Apr 22, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Apr 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Apr 17, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |