Grupo Carso, S.A.B. de C.V. (FRA:4GF)
Germany · Delayed Price · Currency is EUR 6.15
-0.15 (-2.38%)
At close: Mar 27, 2026
FRA:4GF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Mar 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 6.78% | - |
| Mar 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Mar 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Mar 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Mar 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Mar 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Mar 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | - |
| Mar 17, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Mar 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Mar 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Mar 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Mar 11, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Mar 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Mar 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | - |
| Mar 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Mar 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Mar 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Mar 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -6.15% | - |
| Mar 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | - |
| Feb 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Feb 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.91% | - |
| Feb 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Feb 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Feb 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.25% | - |
| Feb 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.15% | - |
| Feb 19, 2026 | 6.05 | 6.35 | 6.05 | 6.35 | 6.35 | 2.42% | 165 |
| Feb 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Feb 17, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Feb 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5.98% | - |
| Feb 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Feb 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Feb 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Feb 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Feb 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Feb 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Feb 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Feb 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 3, 2026 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | 5.36% | 175 |
| Feb 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Jan 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Jan 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Jan 28, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Jan 27, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Jan 26, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Jan 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Jan 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jan 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Jan 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 580 |