Axtel, S.A.B. de C.V. (FRA:4GK)
Germany · Delayed Price · Currency is EUR 0.1230
-0.0020 (-1.60%)
At close: Jun 26, 2026
FRA:4GK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.60% | - |
| Jun 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jun 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.57% | - |
| Jun 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.60% | - |
| Jun 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jun 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.81% | - |
| Jun 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.62% | - |
| Jun 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | - |
| Jun 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.03% | - |
| Jun 15, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 20.00% | 361 |
| Jun 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | - |
| Jun 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jun 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.34% | - |
| Jun 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.29% | - |
| Jun 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.56% | - |
| Jun 5, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 19.85% | 1,744 |
| Jun 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | - |
| Jun 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | - |
| Jun 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.24% | - |
| Jun 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.88% | - |
| May 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.77% | - |
| May 28, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 21.09% | 194 |
| May 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | - |
| May 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | - |
| May 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.59% | - |
| May 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.44% | - |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -17.45% | - |
| May 20, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 22.13% | 167 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | - |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | - |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | - |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | - |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -16.08% | - |
| May 12, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 15.32% | 905 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.33% | - |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.45% | - |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | - |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | - |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.13% | - |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.31% | - |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 12.67% | - |
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -20.30% | - |
| Apr 28, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 20.91% | 1,187 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | - |
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | - |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | - |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | 1.89% | - |