Grupo Bimbo, S.A.B. de C.V. (FRA:4GM)
Germany · Delayed Price · Currency is EUR 2.620
-0.100 (-3.68%)
Last updated: Apr 23, 2026, 9:04 AM CET
FRA:4GM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -3.68% | - |
| Apr 22, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Apr 21, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Apr 20, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.86% | - |
| Apr 17, 2026 | 2.76 | 2.88 | 2.76 | 2.88 | 2.88 | 1.41% | 350 |
| Apr 16, 2026 | 2.78 | 2.84 | 2.78 | 2.84 | 2.84 | 2.90% | 100 |
| Apr 15, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Apr 14, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| Apr 13, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Apr 10, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.11% | - |
| Apr 9, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| Apr 8, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | - |
| Apr 7, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Apr 2, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Apr 1, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Mar 31, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.92% | - |
| Mar 30, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | - |
| Mar 27, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.11% | - |
| Mar 26, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.90% | - |
| Mar 25, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.22% | - |
| Mar 24, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Mar 23, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.16% | - |
| Mar 20, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 450 |
| Mar 19, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Mar 18, 2026 | 2.84 | 2.96 | 2.80 | 2.80 | 2.80 | -2.10% | 203 |
| Mar 17, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Mar 16, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Mar 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Mar 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 11, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Mar 10, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Mar 9, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -4.00% | 100 |
| Mar 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Mar 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 6.90% | 200 |
| Mar 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.68% | - |
| Mar 3, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Mar 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Feb 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | - |
| Feb 26, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Feb 25, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Feb 24, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Feb 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| 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% | - |