Grupo Financiero Inbursa, S.A.B. de C.V. (FRA:4FY)
Germany · Delayed Price · Currency is EUR 2.000
-0.020 (-0.99%)
At close: Nov 28, 2025
Grupo Financiero Inbursa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Nov 27, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Nov 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.52% | - |
| Nov 25, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Nov 24, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | - |
| Nov 21, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Nov 20, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Nov 19, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Nov 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Nov 17, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Nov 14, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.97% | - |
| Nov 13, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Nov 12, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | - |
| Nov 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Nov 10, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | - |
| Nov 7, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 480 |
| Nov 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Nov 5, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Nov 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Nov 3, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 150 |
| Oct 31, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | - |
| Oct 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Oct 29, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Oct 28, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Oct 27, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Oct 24, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Oct 23, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.74% | - |
| Oct 22, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Oct 21, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Oct 20, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Oct 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Oct 16, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Oct 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.68% | - |
| Oct 14, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 3.70% | - |
| Oct 13, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Oct 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 9, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Oct 8, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Oct 7, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | - |
| Oct 6, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Oct 3, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Oct 2, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -2.63% | - |
| Oct 1, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 30, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Sep 29, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Sep 26, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Sep 25, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% | - |
| Sep 24, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Sep 23, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Sep 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.54% | - |