Orbia Advance Corporation, S.A.B. de C.V. (FRA:4FZ)
Germany · Delayed Price · Currency is EUR 1.070
+0.030 (2.88%)
Last updated: Oct 23, 2026, 9:05 AM CEST
FRA:4FZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | 340 |
| Oct 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Oct 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Oct 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Oct 16, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 340 |
| Oct 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Oct 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Oct 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Oct 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Oct 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Oct 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 5.94% | - |
| Oct 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Oct 6, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 3.63% | - |
| Oct 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.76% | - |
| Oct 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.53% | - |
| Oct 1, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.06% | 3,426 |
| Sep 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.06% | - |
| Sep 29, 2026 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | 3.68% | 1,999 |
| Sep 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | - |
| Sep 25, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| Sep 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.58% | - |
| Sep 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | 1,200 |
| Sep 21, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 6.45% | 3,140 |
| Sep 18, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | - |
| Sep 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| Sep 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | - |
| Sep 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| Sep 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | - |
| Sep 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Sep 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | - |
| Sep 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 8,960 |
| Sep 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 2,040 |
| Sep 4, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Sep 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Sep 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Sep 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | 200 |
| Aug 31, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Aug 27, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 400 |
| Aug 26, 2026 | 1.03 | 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% | - |