Grupo México, S.A.B. de C.V. (FRA:4GE)
Germany · Delayed Price · Currency is EUR 10.90
-0.10 (-0.91%)
Last updated: Sep 14, 2026, 4:19 PM CET
FRA:4GE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 11.03 | 11.03 | 10.90 | 10.90 | 10.90 | -0.91% | 226 |
| Sep 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.22% | 15 |
| Sep 10, 2026 | 11.45 | 11.45 | 11.19 | 11.25 | 11.25 | -2.60% | 6,100 |
| Sep 9, 2026 | 11.54 | 11.76 | 11.54 | 11.55 | 11.55 | 1.76% | 502 |
| Sep 8, 2026 | 11.43 | 11.43 | 11.35 | 11.35 | 11.35 | 1.34% | 230 |
| Sep 7, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -0.99% | 1,005 |
| Sep 4, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -1.50% | 39 |
| Sep 3, 2026 | 11.17 | 11.48 | 11.17 | 11.48 | 11.48 | 2.52% | 500 |
| Sep 2, 2026 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | -5.72% | 182 |
| Sep 1, 2026 | 11.66 | 11.98 | 11.66 | 11.88 | 11.88 | 3.83% | 1,386 |
| Aug 31, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.11% | - |
| Aug 28, 2026 | 11.86 | 11.87 | 11.57 | 11.57 | 11.57 | -1.16% | 533 |
| Aug 27, 2026 | 11.66 | 11.71 | 11.66 | 11.71 | 11.71 | -1.59% | 913 |
| Aug 26, 2026 | 11.80 | 11.94 | 11.80 | 11.94 | 11.90 | 1.57% | 1,005 |
| Aug 25, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.71 | -0.52% | - |
| Aug 24, 2026 | 11.74 | 11.82 | 11.74 | 11.82 | 11.77 | 3.41% | 100 |
| Aug 21, 2026 | 11.03 | 11.43 | 11.03 | 11.43 | 11.39 | 5.34% | 603 |
| Aug 20, 2026 | 10.87 | 10.87 | 10.85 | 10.85 | 10.81 | 0.20% | 402 |
| Aug 19, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.79 | -0.46% | - |
| Aug 18, 2026 | 10.87 | 11.20 | 10.87 | 10.87 | 10.84 | -2.84% | 415 |
| Aug 17, 2026 | 10.82 | 11.19 | 10.82 | 11.19 | 11.15 | 1.08% | 835 |
| Aug 14, 2026 | 10.95 | 11.07 | 10.95 | 11.07 | 11.04 | -0.94% | 238 |
| Aug 13, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.14 | 0.23% | - |
| Aug 12, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.11 | -2.52% | 55 |
| Aug 11, 2026 | 11.14 | 11.44 | 11.14 | 11.44 | 11.40 | -0.09% | 4 |
| Aug 10, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.41 | 3.40% | 251 |
| Aug 7, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.04 | -0.16% | - |
| Aug 6, 2026 | 10.94 | 11.09 | 10.94 | 11.09 | 11.05 | 0.09% | 598 |
| Aug 5, 2026 | 10.81 | 11.08 | 10.81 | 11.08 | 11.05 | -0.02% | 534 |
| Aug 4, 2026 | 10.45 | 11.09 | 10.45 | 11.09 | 11.05 | 5.81% | 100 |
| Aug 3, 2026 | 10.20 | 10.48 | 10.20 | 10.48 | 10.44 | 0.23% | 2,010 |
| Jul 31, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.42 | -2.31% | - |
| Jul 30, 2026 | 10.45 | 10.70 | 10.45 | 10.70 | 10.66 | 3.21% | 1,107 |
| Jul 29, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.33 | -0.76% | - |
| Jul 28, 2026 | 10.29 | 10.45 | 10.29 | 10.45 | 10.41 | -1.69% | 311 |
| Jul 27, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.59 | -0.45% | 35 |
| Jul 24, 2026 | 10.30 | 10.67 | 10.30 | 10.67 | 10.64 | 0.66% | 46 |
| Jul 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.57 | 1.50% | - |
| Jul 22, 2026 | 10.30 | 10.45 | 10.30 | 10.45 | 10.41 | 1.94% | 3,015 |
| Jul 21, 2026 | 9.91 | 10.25 | 9.91 | 10.25 | 10.21 | 4.49% | 1,808 |
| Jul 20, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.77 | 0.22% | - |
| Jul 17, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.75 | -0.56% | - |
| Jul 16, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.81 | 0.19% | - |
| Jul 15, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.79 | 0.48% | - |
| Jul 14, 2026 | 9.75 | 9.77 | 9.60 | 9.77 | 9.74 | 0.29% | 257 |
| Jul 13, 2026 | 9.78 | 9.78 | 9.75 | 9.75 | 9.71 | 1.15% | 140 |
| Jul 10, 2026 | 9.55 | 9.64 | 9.55 | 9.64 | 9.60 | -2.57% | 3,317 |
| Jul 9, 2026 | 9.61 | 9.89 | 9.61 | 9.89 | 9.86 | 1.43% | 50 |
| Jul 8, 2026 | 9.53 | 9.75 | 9.53 | 9.75 | 9.72 | -2.41% | 50 |
| Jul 7, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.96 | 0.51% | - |