Grupo México, S.A.B. de C.V. (FRA:4GE)
Germany · Delayed Price · Currency is EUR 10.10
+0.44 (4.55%)
At close: Feb 20, 2026
Grupo México Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.07 | 10.10 | 10.07 | 10.10 | 10.10 | 4.55% | 940 |
| Feb 19, 2026 | 9.70 | 9.70 | 9.66 | 9.66 | 9.66 | -0.92% | 1,465 |
| Feb 18, 2026 | 9.70 | 9.80 | 9.70 | 9.75 | 9.75 | 1.56% | 4,012 |
| Feb 17, 2026 | 9.85 | 9.87 | 9.60 | 9.60 | 9.60 | -5.68% | 2,460 |
| Feb 16, 2026 | 9.91 | 10.18 | 9.91 | 10.18 | 10.18 | 0.89% | 355 |
| Feb 13, 2026 | 9.88 | 10.09 | 9.87 | 10.09 | 10.09 | -2.06% | 5,365 |
| Feb 12, 2026 | 9.93 | 10.30 | 9.93 | 10.30 | 10.30 | 4.57% | 1,000 |
| Feb 11, 2026 | 10.01 | 10.01 | 9.85 | 9.85 | 9.85 | -2.28% | 40 |
| Feb 10, 2026 | 10.07 | 10.37 | 10.07 | 10.08 | 10.08 | -3.08% | 280 |
| Feb 9, 2026 | 9.97 | 10.40 | 9.97 | 10.40 | 10.40 | 5.77% | 940 |
| Feb 6, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - | 15 |
| Feb 5, 2026 | 9.86 | 9.87 | 9.83 | 9.83 | 9.83 | -5.36% | 45 |
| Feb 4, 2026 | 10.09 | 10.39 | 10.09 | 10.39 | 10.39 | 5.00% | 200 |
| Feb 3, 2026 | 9.35 | 9.90 | 9.35 | 9.90 | 9.90 | 4.22% | 3,682 |
| Feb 2, 2026 | 9.40 | 9.49 | 9.40 | 9.49 | 9.49 | -1.01% | 3,130 |
| Jan 30, 2026 | 9.97 | 10.47 | 9.59 | 9.59 | 9.59 | -6.61% | 3,176 |
| Jan 29, 2026 | 9.65 | 10.27 | 9.65 | 10.27 | 10.27 | 3.10% | 2,448 |
| Jan 28, 2026 | 9.57 | 9.96 | 9.55 | 9.96 | 9.96 | 1.28% | 217 |
| Jan 27, 2026 | 9.83 | 9.84 | 9.55 | 9.84 | 9.84 | -0.25% | 150 |
| Jan 26, 2026 | 9.23 | 9.86 | 9.23 | 9.86 | 9.86 | 8.36% | 3,272 |
| Jan 23, 2026 | 9.33 | 9.48 | 9.10 | 9.10 | 9.10 | -6.22% | 2,056 |
| Jan 22, 2026 | 9.44 | 9.72 | 9.44 | 9.70 | 9.70 | 1.90% | 150 |
| Jan 21, 2026 | 9.79 | 9.98 | 9.51 | 9.52 | 9.52 | 0.08% | 6,859 |
| Jan 20, 2026 | 9.58 | 9.80 | 9.51 | 9.51 | 9.51 | -0.06% | 740 |
| Jan 19, 2026 | 9.50 | 9.59 | 9.50 | 9.52 | 9.52 | 2.91% | 3,450 |
| Jan 16, 2026 | 9.39 | 9.45 | 9.25 | 9.25 | 9.25 | -3.14% | 2,870 |
| Jan 15, 2026 | 9.39 | 9.55 | 9.39 | 9.55 | 9.55 | 0.95% | 1,000 |
| Jan 14, 2026 | 9.00 | 9.46 | 8.99 | 9.46 | 9.46 | 1.72% | 18,561 |
| Jan 13, 2026 | 8.94 | 9.30 | 8.94 | 9.30 | 9.30 | 7.64% | 1,923 |
| Jan 12, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 1.41% | - |
| Jan 9, 2026 | 8.29 | 8.52 | 8.29 | 8.52 | 8.52 | -0.50% | 48 |
| Jan 8, 2026 | 8.30 | 8.56 | 8.30 | 8.56 | 8.56 | 2.55% | 119 |
| Jan 7, 2026 | 8.69 | 8.69 | 8.35 | 8.35 | 8.35 | -3.98% | 3,575 |
| Jan 6, 2026 | 8.25 | 8.70 | 8.25 | 8.70 | 8.70 | 1.47% | 2,370 |
| Jan 5, 2026 | 8.20 | 8.57 | 8.20 | 8.57 | 8.57 | 8.23% | 850 |
| Jan 2, 2026 | 8.10 | 8.22 | 7.92 | 7.92 | 7.92 | -3.44% | 1,210 |
| Dec 30, 2025 | 7.92 | 8.20 | 7.92 | 8.20 | 8.20 | 3.39% | 462 |
| Dec 29, 2025 | 8.14 | 8.33 | 7.93 | 7.93 | 7.93 | -2.24% | 1,883 |
| Dec 23, 2025 | 7.92 | 8.22 | 7.92 | 8.11 | 8.11 | 2.85% | 338 |
| Dec 22, 2025 | 7.90 | 8.06 | 7.84 | 7.89 | 7.89 | -0.15% | 3,073 |
| Dec 19, 2025 | 7.94 | 8.20 | 7.76 | 7.90 | 7.90 | 3.81% | 5,684 |
| Dec 18, 2025 | 7.60 | 7.65 | 7.60 | 7.61 | 7.61 | -3.67% | 524 |
| Dec 17, 2025 | 7.80 | 8.04 | 7.80 | 7.90 | 7.90 | -1.83% | 15,477 |
| Dec 16, 2025 | 7.92 | 8.05 | 7.92 | 8.05 | 8.05 | -3.14% | 245 |
| Dec 15, 2025 | 8.05 | 8.31 | 8.05 | 8.31 | 8.31 | 3.84% | 291 |
| Dec 12, 2025 | 8.05 | 8.24 | 8.00 | 8.00 | 8.00 | -2.44% | 1,175 |
| Dec 11, 2025 | 7.89 | 8.20 | 7.67 | 8.20 | 8.20 | 3.68% | 6,160 |
| Dec 10, 2025 | 7.76 | 7.91 | 7.76 | 7.91 | 7.91 | 0.47% | 1,450 |
| Dec 9, 2025 | 7.88 | 7.99 | 7.87 | 7.87 | 7.87 | 1.92% | 1,951 |
| Dec 8, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -4.16% | - |