Consorcio ARA, S. A. B. de C. V. (FRA:4GJ)
Germany · Delayed Price · Currency is EUR 0.2220
+0.0020 (0.91%)
Last updated: Jun 15, 2026, 8:05 AM CET
FRA:4GJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | - | 0.91% | - |
| Jun 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.80% | - |
| Jun 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.94% | - |
| Jun 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.85% | - |
| Jun 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.89% | - |
| Jun 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.85% | - |
| Jun 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | - |
| Jun 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.90% | - |
| Jun 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.96% | - |
| Jun 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.59% | - |
| Jun 1, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.87% | 9,510 |
| May 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.94% | - |
| May 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | - |
| May 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | - |
| May 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | - |
| May 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.87% | - |
| May 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.90% | - |
| May 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.78% | - |
| May 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.86% | - |
| May 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | - |
| May 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.85% | - |
| May 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.89% | - |
| May 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.95% | - |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | - |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.91% | - |
| May 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.98% | - |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.92% | - |
| Apr 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.00% | - |
| Apr 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | - |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | - |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | - |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.68% | - |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.04% | - |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.54% | - |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.52% | - |
| Apr 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.52% | - |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.07% | - |
| Apr 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -15.35% | - |
| Apr 14, 2026 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 14.00% | 150 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.91% | - |
| Apr 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.04% | - |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | - |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.53% | - |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | - |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | - |