Grupo Carso, S.A.B. de C.V. (FRA:4GF)
Germany · Delayed Price · Currency is EUR 6.55
+0.15 (2.34%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:4GF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | - | 2.34% | - |
| Jun 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.76% | - |
| Jun 1, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.91% | - |
| May 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| May 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| May 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| May 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| May 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| May 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| May 21, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| May 20, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| May 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| May 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| May 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| May 14, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| May 13, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| May 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| May 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| May 8, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | - |
| May 7, 2026 | 6.55 | 6.95 | 6.55 | 6.95 | 6.95 | 6.11% | 300 |
| May 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 4.80% | - |
| May 5, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| May 4, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Apr 30, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Apr 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -3.65% | - |
| Apr 28, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | -2.14% | 2 |
| Apr 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Apr 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Apr 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Apr 22, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Apr 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Apr 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Apr 17, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -7.38% | - |
| Apr 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3.47% | - |
| Apr 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Apr 14, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Apr 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.60% | - |
| Apr 10, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 4.51% | - |
| Apr 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 4.72% | - |
| Apr 8, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Apr 7, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Apr 2, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Apr 1, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Mar 31, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.00% | - |
| Mar 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| 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% | - |