Grupo México, S.A.B. de C.V. (FRA:4GE)
Germany · Delayed Price · Currency is EUR 7.70
+0.35 (4.76%)
At close: Dec 1, 2025
Grupo México Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | 0.67% | - |
| Nov 28, 2025 | 7.29 | 7.49 | 7.29 | 7.35 | 7.35 | -3.43% | 470 |
| Nov 27, 2025 | 7.33 | 7.61 | 7.33 | 7.61 | 7.54 | 1.48% | 2,490 |
| Nov 26, 2025 | 7.58 | 7.58 | 7.36 | 7.50 | 7.43 | 4.79% | 533 |
| Nov 25, 2025 | 7.20 | 7.20 | 7.16 | 7.16 | 7.09 | 3.54% | 450 |
| Nov 24, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.85 | 1.65% | - |
| Nov 21, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.74 | -3.95% | 1,290 |
| Nov 20, 2025 | 7.05 | 7.15 | 7.05 | 7.08 | 7.01 | 1.14% | 10,700 |
| Nov 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | -1.37% | - |
| Nov 18, 2025 | 7.11 | 7.30 | 7.10 | 7.10 | 7.03 | -3.83% | 1,361 |
| Nov 17, 2025 | 7.17 | 7.38 | 7.17 | 7.38 | 7.31 | 2.03% | 300 |
| Nov 14, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.17 | -5.31% | - |
| Nov 13, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.57 | 1.38% | 700 |
| Nov 12, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.47 | 2.41% | - |
| Nov 11, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.29 | -3.44% | - |
| Nov 10, 2025 | 7.39 | 7.63 | 7.39 | 7.62 | 7.55 | 4.20% | 2,500 |
| Nov 7, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.25 | 0.21% | - |
| Nov 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | 4.26% | 1,500 |
| Nov 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | -2.64% | - |
| Nov 4, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.12 | -3.49% | - |
| Nov 3, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.38 | -1.31% | 100 |
| Oct 31, 2025 | 7.59 | 7.81 | 7.55 | 7.55 | 7.48 | 1.48% | 838 |
| Oct 30, 2025 | 7.60 | 7.60 | 7.44 | 7.44 | 7.37 | -3.29% | 5,555 |
| Oct 29, 2025 | 7.16 | 7.69 | 7.16 | 7.69 | 7.62 | 6.83% | 520 |
| Oct 28, 2025 | 7.12 | 7.20 | 7.10 | 7.20 | 7.13 | 3.26% | 1,525 |
| Oct 27, 2025 | 6.86 | 6.97 | 6.86 | 6.97 | 6.91 | 0.14% | - |
| Oct 24, 2025 | 6.97 | 6.97 | 6.96 | 6.96 | 6.90 | 1.40% | - |
| Oct 23, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.80 | 0.07% | - |
| Oct 22, 2025 | 6.89 | 6.89 | 6.86 | 6.86 | 6.80 | -2.13% | 82 |
| Oct 21, 2025 | 7.01 | 7.07 | 7.01 | 7.01 | 6.95 | 2.47% | 692 |
| Oct 20, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.78 | -0.47% | 1,451 |
| Oct 17, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.81 | -3.18% | - |
| Oct 16, 2025 | 6.83 | 7.10 | 6.83 | 7.10 | 7.03 | 1.57% | 400 |
| Oct 15, 2025 | 6.86 | 6.99 | 6.86 | 6.99 | 6.93 | 0.01% | 671 |
| Oct 14, 2025 | 6.81 | 6.99 | 6.81 | 6.99 | 6.92 | 1.58% | 145 |
| Oct 13, 2025 | 6.65 | 6.98 | 6.65 | 6.88 | 6.82 | 2.69% | 1,590 |
| Oct 10, 2025 | 6.66 | 6.99 | 6.66 | 6.70 | 6.64 | 0.07% | 1,000 |
| Oct 9, 2025 | 6.73 | 6.75 | 6.70 | 6.70 | 6.63 | 2.68% | 7,300 |
| Oct 8, 2025 | 6.50 | 6.52 | 6.50 | 6.52 | 6.46 | -0.97% | 500 |
| Oct 7, 2025 | 6.24 | 6.58 | 6.22 | 6.58 | 6.52 | 4.84% | 700 |
| Oct 6, 2025 | 7.45 | 7.59 | 6.15 | 6.28 | 6.22 | -15.44% | 8,220 |
| Oct 3, 2025 | 7.21 | 7.43 | 7.21 | 7.43 | 7.36 | 5.80% | 2,300 |
| Oct 2, 2025 | 7.14 | 7.14 | 7.02 | 7.02 | 6.95 | -5.87% | 2,150 |
| Oct 1, 2025 | 7.32 | 7.46 | 7.32 | 7.46 | 7.39 | 2.84% | 505 |
| Sep 30, 2025 | 7.16 | 7.37 | 7.12 | 7.25 | 7.18 | 3.35% | 25,971 |
| Sep 29, 2025 | 6.73 | 7.02 | 6.58 | 7.02 | 6.95 | 0.63% | 4,785 |
| Sep 26, 2025 | 6.73 | 6.97 | 6.73 | 6.97 | 6.91 | 3.95% | 360 |
| Sep 25, 2025 | 6.52 | 6.71 | 6.52 | 6.71 | 6.65 | 3.47% | 660 |
| Sep 24, 2025 | 6.24 | 6.65 | 6.24 | 6.48 | 6.42 | 4.04% | 3,643 |
| Sep 23, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.17 | 0.50% | - |