Orbia Advance Corporation, S.A.B. de C.V. (FRA:4FZ)
Germany · Delayed Price · Currency is EUR 1.020
-0.020 (-1.92%)
At close: Mar 27, 2026
FRA:4FZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | -1.92% | 86 |
| Mar 26, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 24,000 |
| Mar 25, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 9.89% | - |
| Mar 24, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | - |
| Mar 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Mar 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | - |
| Mar 18, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.70% | - |
| Mar 17, 2026 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 4.52% | 20 |
| Mar 16, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.21% | - |
| Mar 13, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.63% | 115 |
| Mar 12, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Mar 11, 2026 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | 8.14% | 17 |
| Mar 10, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 9, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.44% | - |
| Mar 6, 2026 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 2.27% | 575 |
| Mar 5, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 0.57% | 6,180 |
| Mar 4, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -6.91% | - |
| Mar 3, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.05% | - |
| Mar 2, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.51% | 60 |
| Feb 27, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.55% | 1,500 |
| Feb 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | - |
| Feb 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.13% | 14 |
| Feb 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.95% | - |
| Feb 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Feb 20, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.98% | 1,000 |
| Feb 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Feb 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | - |
| Feb 16, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -0.96% | 50 |
| Feb 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 2,000 |
| Feb 12, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 955 |
| Feb 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Feb 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.55% | - |
| Feb 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.68% | 1,255 |
| Feb 6, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 0.53% | 510 |
| Feb 5, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 8.00% | 1,213 |
| Feb 4, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.57% | - |
| Feb 3, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.35% | - |
| Feb 2, 2026 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 3.95% | 2,185 |
| Jan 30, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.72% | - |
| Jan 29, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jan 28, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.33% | - |
| Jan 27, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | -2.70% | 152 |
| Jan 26, 2026 | 0.88 | 0.93 | 0.87 | 0.93 | 0.93 | -0.54% | 1,818 |
| Jan 23, 2026 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | 10.06% | 1,434 |
| Jan 22, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.81% | - |
| Jan 21, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | - |
| Jan 20, 2026 | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | -5.03% | 1,473 |
| Jan 19, 2026 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 4.07% | 2,821 |