Orbia Advance Corporation, S.A.B. de C.V. (FRA:4FZ)
Germany · Delayed Price · Currency is EUR 1.030
-0.080 (-7.21%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:4FZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | - | -7.21% | - |
| Aug 25, 2026 | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | 3.74% | 1,300 |
| Aug 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Aug 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Aug 19, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Aug 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Aug 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.46% | - |
| Aug 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Aug 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | - |
| Aug 12, 2026 | 1.14 | 1.16 | 1.11 | 1.16 | 1.16 | - | 6,247 |
| Aug 11, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 1,000 |
| Aug 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 176 |
| Aug 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Aug 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 31, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Jul 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Jul 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Jul 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Jul 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Jul 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Jul 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | - |
| Jul 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | - |
| Jul 21, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 8.11% | 769 |
| Jul 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Jul 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Jul 14, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Jul 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Jul 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Jul 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Jul 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Jul 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.08% | - |
| Jul 3, 2026 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 7.27% | 100 |
| Jul 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | - |
| Jun 30, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 6.48% | 246 |
| Jun 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Jun 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Jun 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Jun 24, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | -2.73% | 813 |
| Jun 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 6.80% | 1,000 |
| Jun 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jun 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| Jun 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |