Kimberly-Clark de México, S. A. B. de C. V. (FRA:4FX)
Germany · Delayed Price · Currency is EUR 1.870
-0.020 (-1.06%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:4FX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | - | -1.06% | - |
| Jun 2, 2026 | 1.87 | 1.96 | 1.87 | 1.89 | 1.89 | -0.53% | 1,500 |
| Jun 1, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 2.70% | 200 |
| May 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | - |
| May 28, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| May 27, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.56% | 2,969 |
| May 26, 2026 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 1.59% | 981 |
| May 25, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| May 22, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| May 21, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.57% | - |
| May 20, 2026 | 1.89 | 1.97 | 1.89 | 1.97 | 1.97 | 4.23% | 525 |
| May 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| May 18, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| May 15, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| May 14, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -6.44% | - |
| May 13, 2026 | 1.88 | 2.02 | 1.88 | 2.02 | 2.02 | 7.45% | 3,240 |
| May 12, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| May 11, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| May 8, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.56% | - |
| May 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| May 6, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.67% | - |
| May 5, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| May 4, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Apr 30, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.57% | - |
| Apr 29, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Apr 28, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Apr 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Apr 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Apr 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Apr 22, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Apr 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Apr 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | - |
| Apr 17, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.98% | - |
| Apr 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.54% | - |
| Apr 15, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Apr 14, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Apr 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Apr 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | - |
| Apr 9, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | -0.94% | 8,500 |
| Apr 8, 2026 | 2.00 | 2.12 | 2.00 | 2.12 | 2.12 | 5.30% | 5,980 |
| Apr 7, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.01 | - | - |
| Apr 2, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.01 | -2.86% | - |
| Apr 1, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.07 | 6.06% | 100 |
| Mar 31, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | 1.54% | - |
| Mar 30, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | - | - |
| Mar 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | -6.25% | - |
| Mar 26, 2026 | 1.98 | 2.08 | 1.98 | 2.08 | 2.05 | 7.77% | 5,000 |
| Mar 25, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.90 | 1.05% | - |
| Mar 24, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.88 | 3.24% | - |
| Mar 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | -9.31% | - |