Kimberly-Clark de México, S. A. B. de C. V. (FRA:4FX)
Germany · Delayed Price · Currency is EUR 1.770
+0.040 (2.31%)
At close: Oct 23, 2026
FRA:4FX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.31% | - |
| Oct 22, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -5.46% | - |
| Oct 21, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Oct 20, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | - |
| Oct 19, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | - |
| Oct 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | - |
| Oct 15, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Oct 14, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Oct 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | - |
| Oct 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.74% | - |
| Oct 9, 2026 | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | 2.75% | 643 |
| Oct 8, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Oct 7, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.66% | - |
| Oct 6, 2026 | 1.83 | 1.91 | 1.83 | 1.91 | 1.91 | 5.52% | 6 |
| Oct 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | - |
| Oct 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Oct 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.26% | - |
| Sep 30, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.91% | - |
| Sep 29, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.86 | 0.53% | 1,402 |
| Sep 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | - | - |
| Sep 25, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | -0.53% | - |
| Sep 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.86 | -5.50% | - |
| Sep 23, 2026 | 1.91 | 2.00 | 1.91 | 2.00 | 1.97 | 5.82% | 2,160 |
| Sep 22, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.86 | -3.57% | - |
| Sep 21, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | 1.03% | - |
| Sep 18, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | 2.11% | - |
| Sep 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | - | - |
| Sep 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | -1.04% | - |
| Sep 15, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.89 | 0.52% | - |
| Sep 14, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.88 | - | - |
| Sep 11, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.88 | -0.52% | - |
| Sep 10, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.89 | -0.52% | - |
| Sep 9, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.90 | -0.52% | - |
| Sep 8, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | -4.90% | - |
| Sep 7, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.01 | 5.15% | 150 |
| Sep 4, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | -0.51% | - |
| Sep 3, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | - | - |
| Sep 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | -1.52% | - |
| Sep 1, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | -0.50% | - |
| Aug 31, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.96 | 1.02% | - |
| Aug 28, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | - | - |
| Aug 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | -0.51% | - |
| Aug 26, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | 1.02% | - |
| Aug 25, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | 1.55% | - |
| Aug 24, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.90 | 1.05% | - |
| Aug 21, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.88 | - | 1,000 |
| Aug 20, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.88 | - | - |
| Aug 19, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.88 | - | - |
| Aug 18, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.88 | -2.05% | - |
| Aug 17, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | -0.51% | - |