Orbia Advance Corporation, S.A.B. de C.V. (FRA:4FZ)
Germany · Delayed Price · Currency is EUR 1.130
0.00 (0.00%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:4FZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | - |
| Jun 1, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| May 29, 2026 | 1.10 | 1.20 | 1.10 | 1.14 | 1.14 | 5.56% | 9,500 |
| May 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| May 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| May 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| May 25, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| May 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -10.08% | - |
| May 21, 2026 | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | 9.17% | 5,000 |
| May 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| May 19, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| May 18, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.57% | - |
| May 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.08% | - |
| May 14, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | -0.84% | 200 |
| May 13, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | 2,100 |
| May 12, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 0.85% | 2,200 |
| May 11, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 6.36% | 2,020 |
| May 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| May 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.26% | - |
| May 6, 2026 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 7.55% | 400 |
| May 5, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | - |
| May 4, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 5.58% | 5,980 |
| Apr 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -5.29% | - |
| Apr 28, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 2.97% | 384 |
| Apr 27, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -2.88% | 2,598 |
| Apr 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1,520 |
| Apr 23, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 2,130 |
| Apr 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Apr 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Apr 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Apr 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Apr 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Apr 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Apr 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.70% | - |
| Apr 13, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 6.93% | 5,025 |
| Apr 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Apr 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Apr 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Apr 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Apr 2, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 1,500 |
| Apr 1, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | - | 30 |
| Mar 31, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 5.05% | 30 |
| Mar 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.94% | - |
| 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 | - | - |