Grupo Carso, S.A.B. de C.V. (FRA:4GF)
Germany · Delayed Price · Currency is EUR 7.10
+0.15 (2.16%)
Last updated: Jul 28, 2026, 9:06 AM CET
FRA:4GF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Jul 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Jul 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Jul 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Jul 21, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.05% | - |
| Jul 20, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.15% | - |
| Jul 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Jul 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jul 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Jul 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Jul 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Jul 10, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Jul 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Jul 8, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Jul 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Jul 3, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jul 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Jul 1, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Jun 30, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Jun 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.57% | - |
| Jun 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | 1.54% | - |
| Jun 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | -2.26% | - |
| Jun 24, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | -2.21% | - |
| Jun 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | -4.23% | - |
| Jun 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.06 | -5.33% | - |
| Jun 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.46 | 7.14% | - |
| Jun 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.96 | 2.19% | - |
| Jun 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.81 | 0.74% | - |
| Jun 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | - | - |
| Jun 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | 1.49% | - |
| Jun 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | 1.52% | - |
| Jun 11, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | 3.94% | - |
| Jun 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - | - |
| Jun 9, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | 0.79% | - |
| Jun 8, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.26 | -1.56% | - |
| Jun 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | -2.29% | - |
| Jun 4, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | - | - |
| Jun 3, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | 2.34% | - |
| Jun 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | -3.76% | - |
| Jun 1, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | 3.91% | - |
| May 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | -3.03% | - |
| May 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | - | - |
| May 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | 1.54% | - |
| May 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | -0.76% | - |
| May 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | 0.77% | - |
| May 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | -0.76% | - |
| May 21, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | -1.50% | - |
| May 20, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | - | - |
| May 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | -1.48% | - |