Grupo México, S.A.B. de C.V. (FRA:4GE)
Germany · Delayed Price · Currency is EUR 9.37
+0.11 (1.21%)
Last updated: Apr 2, 2026, 1:22 PM CET
FRA:4GE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.36 | 9.37 | 9.36 | 9.37 | 9.37 | 1.21% | 1,000 |
| Apr 1, 2026 | 9.14 | 9.25 | 9.14 | 9.25 | 9.25 | 6.80% | 135 |
| Mar 31, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.00% | - |
| Mar 30, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -4.15% | - |
| Mar 27, 2026 | 8.93 | 8.95 | 8.93 | 8.95 | 8.95 | -2.72% | 889 |
| Mar 26, 2026 | 9.22 | 9.22 | 9.20 | 9.20 | 9.20 | 0.66% | 1,219 |
| Mar 25, 2026 | 8.77 | 9.14 | 8.77 | 9.14 | 9.14 | 8.10% | 183 |
| Mar 24, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -2.37% | - |
| Mar 23, 2026 | 8.22 | 8.77 | 8.22 | 8.66 | 8.66 | 2.16% | 1,351 |
| Mar 20, 2026 | 8.63 | 8.63 | 8.48 | 8.48 | 8.48 | -4.91% | 844 |
| Mar 19, 2026 | 9.10 | 9.24 | 8.92 | 8.92 | 8.92 | -3.62% | 313 |
| Mar 18, 2026 | 9.29 | 9.29 | 9.25 | 9.25 | 9.25 | -0.81% | 1,740 |
| Mar 17, 2026 | 9.06 | 9.33 | 9.06 | 9.33 | 9.33 | 0.27% | 240 |
| Mar 16, 2026 | 9.04 | 9.30 | 9.03 | 9.30 | 9.30 | 2.61% | 3,365 |
| Mar 13, 2026 | 9.27 | 9.40 | 9.06 | 9.06 | 9.06 | -6.79% | 3,390 |
| Mar 12, 2026 | 9.71 | 9.72 | 9.71 | 9.72 | 9.72 | 1.68% | 250 |
| Mar 11, 2026 | 9.92 | 9.92 | 9.56 | 9.56 | 9.56 | -3.40% | 624 |
| Mar 10, 2026 | 9.36 | 9.90 | 9.36 | 9.90 | 9.90 | 9.10% | 2,910 |
| Mar 9, 2026 | 9.31 | 9.31 | 9.00 | 9.07 | 9.07 | -6.42% | 6,350 |
| Mar 6, 2026 | 9.84 | 9.84 | 9.44 | 9.70 | 9.70 | -3.61% | 1,413 |
| Mar 5, 2026 | 10.24 | 10.24 | 10.06 | 10.06 | 10.06 | -0.18% | 240 |
| Mar 4, 2026 | 9.83 | 10.15 | 9.83 | 10.08 | 10.08 | 0.68% | 2,013 |
| Mar 3, 2026 | 10.90 | 10.90 | 9.98 | 10.01 | 10.01 | -7.62% | 2,499 |
| Mar 2, 2026 | 10.61 | 10.84 | 10.61 | 10.84 | 10.84 | 2.34% | 1,214 |
| Feb 27, 2026 | 10.51 | 10.59 | 10.51 | 10.59 | 10.59 | -0.11% | 5,400 |
| Feb 26, 2026 | 10.70 | 10.71 | 10.60 | 10.60 | 10.53 | - | 873 |
| Feb 25, 2026 | 10.11 | 10.60 | 10.11 | 10.60 | 10.53 | 6.53% | 1,153 |
| Feb 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.88 | -0.04% | - |
| Feb 23, 2026 | 10.30 | 10.30 | 9.95 | 9.95 | 9.88 | -1.45% | 2,673 |
| Feb 20, 2026 | 10.07 | 10.10 | 10.07 | 10.10 | 10.03 | 4.55% | 940 |
| Feb 19, 2026 | 9.70 | 9.70 | 9.66 | 9.66 | 9.59 | -0.92% | 1,465 |
| Feb 18, 2026 | 9.70 | 9.80 | 9.70 | 9.75 | 9.68 | 1.56% | 4,012 |
| Feb 17, 2026 | 9.85 | 9.87 | 9.60 | 9.60 | 9.53 | -5.68% | 2,460 |
| Feb 16, 2026 | 9.91 | 10.18 | 9.91 | 10.18 | 10.11 | 0.89% | 355 |
| Feb 13, 2026 | 9.88 | 10.09 | 9.87 | 10.09 | 10.02 | -2.06% | 5,365 |
| Feb 12, 2026 | 9.93 | 10.30 | 9.93 | 10.30 | 10.23 | 4.57% | 1,000 |
| Feb 11, 2026 | 10.01 | 10.01 | 9.85 | 9.85 | 9.78 | -2.28% | 40 |
| Feb 10, 2026 | 10.07 | 10.37 | 10.07 | 10.08 | 10.01 | -3.08% | 280 |
| Feb 9, 2026 | 9.97 | 10.40 | 9.97 | 10.40 | 10.33 | 5.77% | 940 |
| Feb 6, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.76 | - | 15 |
| Feb 5, 2026 | 9.86 | 9.87 | 9.83 | 9.83 | 9.76 | -5.36% | 45 |
| Feb 4, 2026 | 10.09 | 10.39 | 10.09 | 10.39 | 10.32 | 5.00% | 200 |
| Feb 3, 2026 | 9.35 | 9.90 | 9.35 | 9.90 | 9.83 | 4.22% | 3,682 |
| Feb 2, 2026 | 9.40 | 9.49 | 9.40 | 9.49 | 9.43 | -1.01% | 3,130 |
| Jan 30, 2026 | 9.97 | 10.47 | 9.59 | 9.59 | 9.52 | -6.61% | 3,176 |
| Jan 29, 2026 | 9.65 | 10.27 | 9.65 | 10.27 | 10.20 | 3.10% | 2,448 |
| Jan 28, 2026 | 9.57 | 9.96 | 9.55 | 9.96 | 9.89 | 1.28% | 217 |
| Jan 27, 2026 | 9.83 | 9.84 | 9.55 | 9.84 | 9.77 | -0.25% | 150 |
| Jan 26, 2026 | 9.23 | 9.86 | 9.23 | 9.86 | 9.79 | 8.36% | 3,272 |
| Jan 23, 2026 | 9.33 | 9.48 | 9.10 | 9.10 | 9.04 | -6.22% | 2,056 |