Grupo México, S.A.B. de C.V. (FRA:4GE)
Germany · Delayed Price · Currency is EUR 11.03
-0.11 (-1.01%)
Last updated: Aug 5, 2026, 3:37 PM CET
FRA:4GE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 10.87 | 11.05 | 10.87 | 11.03 | 11.03 | -1.01% | 372 |
| Aug 4, 2026 | 10.50 | 11.14 | 10.50 | 11.14 | 11.14 | 5.81% | 100 |
| Aug 3, 2026 | 10.25 | 10.53 | 10.25 | 10.53 | 10.53 | 0.23% | 2,000 |
| Jul 31, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -2.31% | - |
| Jul 30, 2026 | 10.50 | 10.75 | 10.50 | 10.75 | 10.75 | 3.21% | 1,102 |
| Jul 29, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.76% | - |
| Jul 28, 2026 | 10.34 | 10.50 | 10.34 | 10.50 | 10.50 | -1.69% | 310 |
| Jul 27, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.45% | 35 |
| Jul 24, 2026 | 10.35 | 10.73 | 10.35 | 10.73 | 10.73 | 0.66% | 46 |
| Jul 23, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.50% | - |
| Jul 22, 2026 | 10.35 | 10.50 | 10.35 | 10.50 | 10.50 | 1.94% | 3,000 |
| Jul 21, 2026 | 9.96 | 10.30 | 9.96 | 10.30 | 10.30 | 4.49% | 1,799 |
| Jul 20, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.22% | - |
| Jul 17, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.56% | - |
| Jul 16, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.19% | - |
| Jul 15, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.48% | - |
| Jul 14, 2026 | 9.80 | 9.82 | 9.65 | 9.82 | 9.82 | 0.29% | 256 |
| Jul 13, 2026 | 9.83 | 9.83 | 9.80 | 9.80 | 9.80 | 1.15% | 140 |
| Jul 10, 2026 | 9.60 | 9.69 | 9.60 | 9.69 | 9.69 | -2.57% | 3,300 |
| Jul 9, 2026 | 9.66 | 9.94 | 9.66 | 9.94 | 9.94 | 1.43% | 50 |
| Jul 8, 2026 | 9.58 | 9.80 | 9.58 | 9.80 | 9.80 | -2.41% | 50 |
| Jul 7, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.51% | - |
| Jul 6, 2026 | 9.84 | 9.99 | 9.84 | 9.99 | 9.99 | 1.98% | 170 |
| Jul 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.30% | - |
| Jul 2, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.28% | 102 |
| Jul 1, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | -1.07% | 1,550 |
| Jun 30, 2026 | 9.95 | 10.21 | 9.95 | 10.11 | 10.11 | 1.08% | 2,398 |
| Jun 29, 2026 | 10.00 | 10.20 | 10.00 | 10.00 | 10.00 | -0.28% | 1,674 |
| Jun 26, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1.02% | - |
| Jun 25, 2026 | 9.71 | 10.03 | 9.67 | 9.93 | 9.93 | -3.40% | 5,492 |
| Jun 24, 2026 | 10.47 | 10.58 | 10.28 | 10.28 | 10.28 | -2.06% | 8,944 |
| Jun 23, 2026 | 10.41 | 10.60 | 10.41 | 10.49 | 10.49 | 0.48% | 1,114 |
| Jun 22, 2026 | 10.60 | 10.62 | 10.44 | 10.44 | 10.44 | -1.88% | 1,800 |
| Jun 19, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.09% | - |
| Jun 18, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.17% | - |
| Jun 17, 2026 | 10.56 | 10.68 | 10.56 | 10.65 | 10.65 | 0.59% | 5,000 |
| Jun 16, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.15% | - |
| Jun 15, 2026 | 10.36 | 10.57 | 10.36 | 10.57 | 10.57 | 0.95% | - |
| Jun 12, 2026 | 10.20 | 10.47 | 10.20 | 10.47 | 10.47 | 7.58% | 1,000 |
| Jun 11, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1.14% | - |
| Jun 10, 2026 | 10.05 | 10.05 | 9.62 | 9.62 | 9.62 | -3.74% | 4,565 |
| Jun 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.18% | 150 |
| Jun 8, 2026 | 9.96 | 10.02 | 9.96 | 10.02 | 10.02 | -1.82% | 125 |
| Jun 5, 2026 | 10.37 | 10.60 | 10.20 | 10.20 | 10.20 | 0.53% | 1,341 |
| Jun 4, 2026 | 10.48 | 10.80 | 10.15 | 10.15 | 10.15 | -6.18% | 3,340 |
| Jun 3, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.06% | - |
| Jun 2, 2026 | 10.60 | 10.81 | 10.60 | 10.81 | 10.81 | 1.98% | 185 |
| Jun 1, 2026 | 10.50 | 10.82 | 10.50 | 10.60 | 10.60 | -0.92% | 455 |
| May 29, 2026 | 10.50 | 10.81 | 10.50 | 10.70 | 10.70 | -0.08% | 440 |
| May 28, 2026 | 10.48 | 10.79 | 10.48 | 10.79 | 10.71 | 3.31% | 2,867 |