Grupo México, S.A.B. de C.V. (FRA:4GE)
Germany · Delayed Price · Currency is EUR 10.54
+0.01 (0.11%)
Last updated: May 14, 2026, 8:21 AM CET
FRA:4GE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | - | 2.18% | - |
| May 12, 2026 | 10.03 | 10.07 | 10.03 | 10.07 | 10.07 | -4.68% | 100 |
| May 11, 2026 | 10.01 | 10.56 | 10.01 | 10.56 | 10.56 | 6.42% | 4,000 |
| May 8, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.97% | - |
| May 7, 2026 | 9.82 | 10.13 | 9.78 | 10.13 | 10.13 | 5.34% | 4,917 |
| May 6, 2026 | 9.33 | 9.61 | 9.33 | 9.61 | 9.61 | 1.00% | 3,800 |
| May 5, 2026 | 9.13 | 9.52 | 9.13 | 9.52 | 9.52 | 4.48% | 1,321 |
| May 4, 2026 | 9.21 | 9.21 | 9.11 | 9.11 | 9.11 | -2.27% | 150 |
| Apr 30, 2026 | 9.14 | 9.32 | 9.14 | 9.32 | 9.32 | -0.41% | 300 |
| Apr 29, 2026 | 9.16 | 9.36 | 9.16 | 9.36 | 9.36 | 1.39% | 40 |
| Apr 28, 2026 | 9.51 | 9.51 | 9.23 | 9.23 | 9.23 | -5.58% | 2,100 |
| Apr 27, 2026 | 9.67 | 9.78 | 9.67 | 9.78 | 9.78 | 2.97% | 356 |
| Apr 24, 2026 | 9.51 | 9.51 | 9.50 | 9.50 | 9.50 | -2.73% | 500 |
| Apr 23, 2026 | 9.84 | 9.84 | 9.76 | 9.76 | 9.76 | 0.63% | 400 |
| Apr 22, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -4.96% | - |
| Apr 21, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -2.02% | - |
| Apr 20, 2026 | 10.17 | 10.47 | 10.17 | 10.42 | 10.42 | -0.12% | 797 |
| Apr 17, 2026 | 10.08 | 10.43 | 10.08 | 10.43 | 10.43 | 0.81% | 1,000 |
| Apr 16, 2026 | 10.07 | 10.38 | 10.07 | 10.35 | 10.35 | 0.39% | 310 |
| Apr 15, 2026 | 9.99 | 10.32 | 9.99 | 10.31 | 10.31 | 1.58% | 1,425 |
| Apr 14, 2026 | 10.03 | 10.34 | 10.03 | 10.15 | 10.15 | 0.65% | 650 |
| Apr 13, 2026 | 10.01 | 10.08 | 10.01 | 10.08 | 10.08 | 2.47% | 1,000 |
| Apr 10, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.24% | - |
| Apr 9, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.40% | - |
| Apr 8, 2026 | 9.47 | 10.10 | 9.47 | 10.10 | 10.10 | 7.59% | 11,258 |
| Apr 7, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.25% | 565 |
| 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 |