Grupo Carso, S.A.B. de C.V. (FRA:4GF)
Germany · Delayed Price · Currency is EUR 5.80
+0.35 (6.42%)
At close: Jan 9, 2026
Grupo Carso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.55 | 5.80 | 5.55 | 5.80 | 5.80 | 6.42% | 398 |
| Jan 8, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 7, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Jan 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Jan 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Dec 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.17% | - |
| Dec 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 9.43% | 13 |
| Dec 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Dec 22, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Dec 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Dec 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Dec 17, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.36 | -0.92% | 593 |
| Dec 16, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | -2.68% | - |
| Dec 15, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | - | - |
| Dec 12, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | 1.82% | - |
| Dec 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | - | - |
| Dec 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | -0.90% | - |
| Dec 9, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.51 | -2.63% | - |
| Dec 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | -0.87% | - |
| Dec 5, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | 2.68% | - |
| Dec 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | -0.88% | - |
| Dec 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | -0.88% | - |
| Dec 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | -0.87% | - |
| Dec 1, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | - | - |
| Nov 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | - | - |
| Nov 27, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | -2.54% | - |
| Nov 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.86 | -1.67% | - |
| Nov 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | 4.35% | - |
| Nov 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | -1.71% | - |
| Nov 21, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | -3.31% | - |
| Nov 20, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | 3.42% | - |
| Nov 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | 0.86% | - |
| Nov 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | -0.85% | - |
| Nov 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.81 | 0.86% | - |
| Nov 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | -1.69% | - |
| Nov 13, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.86 | -5.60% | - |
| Nov 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | 5.04% | - |
| Nov 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | -3.25% | - |
| Nov 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.11 | 0.82% | - |
| Nov 7, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | -1.61% | - |
| Nov 6, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | 1.64% | - |
| Nov 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | -1.61% | - |
| Nov 4, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.16 | 2.48% | 500 |
| Nov 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | 1.68% | - |
| Oct 31, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | -2.46% | - |
| Oct 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.06 | 0.83% | - |
| Oct 29, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | 4.31% | - |
| Oct 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | 5.45% | - |
| Oct 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | -2.65% | - |