Kimberly-Clark de México, S. A. B. de C. V. (FRA:4FX)
Germany · Delayed Price · Currency is EUR 1.740
+0.050 (2.96%)
At close: Nov 28, 2025
FRA:4FX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 2.96% | 600 |
| Nov 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Nov 26, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Nov 25, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Nov 24, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.57% | - |
| Nov 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 1,140 |
| Nov 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Nov 19, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Nov 18, 2025 | 1.69 | 1.78 | 1.69 | 1.72 | 1.72 | 0.58% | 3,449 |
| Nov 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.40% | - |
| Nov 14, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | - |
| Nov 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Nov 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Nov 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Nov 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | - |
| Nov 7, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Nov 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Nov 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Nov 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.88% | - |
| Nov 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Oct 31, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Oct 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Oct 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | - |
| Oct 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Oct 27, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| Oct 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Oct 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Oct 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Oct 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Oct 20, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Oct 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Oct 16, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Oct 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Oct 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Oct 13, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| Oct 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.03% | - |
| Oct 8, 2025 | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | -1.65% | 300 |
| Oct 7, 2025 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | 5.81% | 208 |
| Oct 6, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Oct 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | - |
| Oct 2, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.00% | - |
| Oct 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | - |
| Sep 30, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.70 | 2.38% | - |
| Sep 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | 1.82% | - |
| Sep 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | -0.60% | - |
| Sep 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | -1.78% | - |
| Sep 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | 1.20% | - |
| Sep 23, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | 1.83% | - |
| Sep 22, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | -3.53% | - |