General de Alquiler de Maquinaria, S.A. (FRA:4LX)
Germany · Delayed Price · Currency is EUR 1.600
0.00 (0.00%)
At close: Dec 19, 2025
FRA:4LX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | - | - |
| Dec 18, 2025 | 1.55 | 1.61 | 1.55 | 1.60 | 1.60 | - | - |
| Dec 17, 2025 | 1.54 | 1.61 | 1.54 | 1.60 | 1.60 | -4.76% | - |
| Dec 16, 2025 | 1.51 | 1.68 | 1.51 | 1.68 | 1.68 | 8.39% | 3,183 |
| Dec 15, 2025 | 1.46 | 1.57 | 1.46 | 1.55 | 1.55 | 2.65% | - |
| Dec 12, 2025 | 1.40 | 1.51 | 1.40 | 1.51 | 1.51 | 8.63% | - |
| Dec 11, 2025 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | 1.46% | - |
| Dec 10, 2025 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | -0.72% | - |
| Dec 9, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 0.73% | - |
| Dec 8, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Dec 5, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | - | - |
| Dec 4, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | - | - |
| Dec 3, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | -1.43% | - |
| Dec 2, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 1.45% | - |
| Dec 1, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Nov 28, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | - |
| Nov 27, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -3.45% | - |
| Nov 26, 2025 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | 3.57% | - |
| Nov 25, 2025 | 1.28 | 1.40 | 1.28 | 1.40 | 1.40 | 6.06% | - |
| Nov 24, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 0.76% | - |
| Nov 21, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | -1.50% | - |
| Nov 20, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 0.76% | - |
| Nov 19, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | - |
| Nov 18, 2025 | 1.31 | 1.35 | 1.30 | 1.30 | 1.30 | -4.41% | - |
| Nov 17, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 3.03% | - |
| Nov 14, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | -2.22% | - |
| Nov 12, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | - | 13,361 |
| Nov 11, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | -0.74% | - |
| Nov 10, 2025 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | - | - |
| Nov 7, 2025 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | -0.73% | - |
| Nov 6, 2025 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | -0.72% | - |
| Nov 5, 2025 | 1.39 | 1.44 | 1.38 | 1.38 | 1.38 | -4.17% | - |
| Nov 4, 2025 | 1.42 | 1.50 | 1.42 | 1.44 | 1.44 | -1.37% | - |
| Nov 3, 2025 | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | -1.35% | - |
| Oct 31, 2025 | 1.44 | 1.50 | 1.44 | 1.48 | 1.48 | -1.33% | - |
| Oct 30, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | - | - |
| Oct 29, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | - | - |
| Oct 28, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | - |
| Oct 27, 2025 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | -0.67% | - |
| Oct 24, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 1.35% | - |
| Oct 23, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | -1.99% | - |
| Oct 22, 2025 | 1.43 | 1.51 | 1.43 | 1.51 | 1.51 | 1.34% | - |
| Oct 21, 2025 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | -0.67% | - |
| Oct 20, 2025 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 3.45% | - |
| Oct 17, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | - | - |
| Oct 16, 2025 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 0.69% | - |
| Oct 15, 2025 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | -2.70% | - |
| Oct 14, 2025 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | - |
| Oct 13, 2025 | 1.47 | 1.53 | 1.47 | 1.50 | 1.50 | -0.66% | - |
| Oct 10, 2025 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | - | - |