Kimberly-Clark de México, S. A. B. de C. V. (FRA:4FX)
Germany · Delayed Price · Currency is EUR 1.950
-0.130 (-6.25%)
At close: Mar 27, 2026
FRA:4FX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -6.25% | - |
| Mar 26, 2026 | 1.98 | 2.08 | 1.98 | 2.08 | 2.08 | 7.77% | 5,000 |
| Mar 25, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | - |
| Mar 24, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 3.24% | - |
| Mar 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -9.31% | - |
| Mar 20, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 2.00% | 1,000 |
| Mar 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Mar 18, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | - |
| Mar 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.85% | - |
| Mar 12, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.00% | 250 |
| Mar 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.52% | - |
| Mar 10, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | - |
| Mar 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.97% | 123 |
| Mar 6, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Mar 5, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | - |
| Mar 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | - |
| Mar 3, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | 600 |
| Mar 2, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Feb 27, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Feb 26, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.74% | - |
| Feb 25, 2026 | 2.04 | 2.14 | 2.04 | 2.14 | 2.14 | - | 100 |
| Feb 24, 2026 | 2.04 | 2.14 | 2.04 | 2.14 | 2.14 | 3.88% | 1,220 |
| Feb 23, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Feb 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Feb 19, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Feb 18, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Feb 17, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 2.97% | - |
| Feb 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Feb 13, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | 1.00% | 530 |
| Feb 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Feb 11, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | - |
| Feb 10, 2026 | 1.97 | 2.10 | 1.97 | 2.10 | 2.10 | 6.60% | 244 |
| Feb 9, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 3.14% | - |
| Feb 6, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.60% | - |
| Feb 5, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -5.05% | - |
| Feb 4, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 1.02% | 8,614 |
| Feb 3, 2026 | 1.85 | 1.96 | 1.85 | 1.96 | 1.96 | 1.55% | 1,540 |
| Feb 2, 2026 | 1.82 | 1.93 | 1.82 | 1.93 | 1.93 | 0.52% | 5,200 |
| 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 |