Kimberly-Clark de México, S. A. B. de C. V. (FRA:4FX)
Germany · Delayed Price · Currency is EUR 1.920
-0.040 (-2.04%)
At close: Jan 30, 2026
FRA:4FX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | -2.04% | 500 |
| Jan 29, 2026 | 1.90 | 1.99 | 1.90 | 1.96 | 1.96 | 3.70% | 6,080 |
| Jan 28, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Jan 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.59% | - |
| Jan 26, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | 1,000 |
| Jan 23, 2026 | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | -0.50% | 54 |
| Jan 22, 2026 | 1.87 | 2.00 | 1.87 | 1.99 | 1.99 | 2.58% | 27,113 |
| Jan 21, 2026 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | 4.86% | 6,000 |
| Jan 20, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.64% | - |
| Jan 19, 2026 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | 1.04% | 1,500 |
| Jan 16, 2026 | 1.86 | 1.94 | 1.86 | 1.92 | 1.92 | -1.54% | 7,750 |
| Jan 15, 2026 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | 2.09% | 13,080 |
| Jan 14, 2026 | 1.80 | 1.91 | 1.80 | 1.91 | 1.91 | 2.69% | 300 |
| Jan 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 510 |
| Jan 12, 2026 | 1.85 | 1.85 | 1.77 | 1.85 | 1.85 | 5.11% | 3,600 |
| Jan 9, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73% | - |
| Jan 8, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.81% | - |
| Jan 7, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | -4.30% | 300 |
| Jan 6, 2026 | 1.78 | 1.86 | 1.78 | 1.86 | 1.86 | 0.54% | 1,000 |
| Jan 5, 2026 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 3.93% | 123 |
| Jan 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.81% | - |
| Dec 30, 2025 | 1.78 | 1.87 | 1.78 | 1.87 | 1.87 | 0.54% | 2,673 |
| Dec 29, 2025 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | 3.33% | 188 |
| Dec 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 22, 2025 | 1.77 | 1.85 | 1.77 | 1.80 | 1.80 | 0.56% | 60 |
| Dec 19, 2025 | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | 2.87% | 133 |
| Dec 18, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | -1.14% | 1,440 |
| Dec 17, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -1.12% | 13,563 |
| Dec 16, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Dec 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 12, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | -1.10% | 1,140 |
| Dec 11, 2025 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | 3.41% | 30 |
| Dec 10, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Dec 9, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Dec 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Dec 4, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | - |
| Dec 3, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.35% | - |
| Dec 2, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | 2.79% | - |
| Dec 1, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.77 | 2.87% | - |
| Nov 28, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.72 | 2.96% | 600 |
| Nov 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | - | - |
| Nov 26, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | 1.20% | - |
| Nov 25, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | - | - |
| Nov 24, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | -4.57% | - |
| Nov 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.73 | 2.94% | 1,140 |
| Nov 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | -0.58% | - |
| Nov 19, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | -0.58% | - |
| Nov 18, 2025 | 1.69 | 1.78 | 1.69 | 1.72 | 1.70 | 0.58% | 3,449 |
| Nov 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | 2.40% | - |