Kimberly-Clark de México, S. A. B. de C. V. (FRA:4FX)
Germany · Delayed Price · Currency is EUR 1.780
-0.090 (-4.81%)
At close: Jan 2, 2026
FRA:4FX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | 1.21% | - |
| Nov 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | - | - |
| Nov 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | 0.61% | - |
| Nov 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | -0.61% | - |
| Nov 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | 2.48% | - |
| Nov 7, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | 0.63% | - |
| Nov 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | 1.27% | - |
| Nov 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | 1.28% | - |
| Nov 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | -4.88% | - |
| Nov 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | 1.23% | - |
| Oct 31, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | -0.61% | - |
| Oct 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -1.21% | - |
| Oct 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | 3.12% | - |
| Oct 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | 0.63% | - |
| Oct 27, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | -1.85% | - |