Grupo Bimbo, S.A.B. de C.V. (FRA:4GM)
Germany · Delayed Price · Currency is EUR 3.120
-0.080 (-2.50%)
Last updated: Feb 20, 2026, 9:05 AM CET
Grupo Bimbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Feb 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Feb 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Feb 17, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 1.23% | 1,000 |
| Feb 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.52% | - |
| Feb 13, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Feb 12, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Feb 11, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Feb 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Feb 9, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 7.33% | - |
| Feb 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.46% | - |
| Feb 5, 2026 | 3.02 | 3.14 | 3.02 | 3.14 | 3.14 | 4.67% | 173 |
| Feb 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | - |
| Feb 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Feb 2, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Jan 30, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | - |
| Jan 29, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Jan 28, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| Jan 27, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jan 26, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -5.19% | - |
| Jan 23, 2026 | 2.94 | 3.08 | 2.94 | 3.08 | 3.08 | 5.48% | 172 |
| Jan 22, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Jan 21, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.68% | - |
| Jan 20, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jan 19, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jan 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.05% | - |
| Jan 15, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Jan 14, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.36% | - |
| Jan 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.05% | - |
| Jan 12, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Jan 9, 2026 | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | 5.15% | - |
| Jan 8, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.49% | - |
| Jan 7, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.90% | - |
| Jan 6, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Jan 5, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jan 2, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.86% | - |
| Dec 30, 2025 | 2.76 | 2.88 | 2.76 | 2.88 | 2.88 | -1.37% | 100 |
| Dec 29, 2025 | 2.92 | 2.92 | 2.80 | 2.92 | 2.92 | 7.35% | 36 |
| Dec 23, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Dec 22, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Dec 19, 2025 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | 3.76% | 21 |
| Dec 18, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.21% | - |
| Dec 17, 2025 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | - | 7,265 |
| Dec 16, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Dec 15, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Dec 12, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Dec 11, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Dec 10, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 20 |
| Dec 9, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Dec 8, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.22% | - |