General de Alquiler de Maquinaria, S.A. (FRA:4LX)
Germany · Delayed Price · Currency is EUR 1.390
-0.010 (-0.71%)
At close: Nov 28, 2025
FRA:4LX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 9, 2025 | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | -0.66% | - |
| Oct 8, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 0.66% | - |
| Oct 7, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | -1.31% | - |
| Oct 6, 2025 | 1.43 | 1.53 | 1.43 | 1.53 | 1.53 | 2.68% | - |
| Oct 3, 2025 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | -1.32% | - |
| Oct 2, 2025 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 1.34% | - |
| Oct 1, 2025 | 1.47 | 1.53 | 1.47 | 1.49 | 1.49 | - | - |
| Sep 30, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | - | - |
| Sep 29, 2025 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | 2.05% | - |
| Sep 26, 2025 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | -0.68% | - |
| Sep 25, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | -0.68% | - |
| Sep 24, 2025 | 1.44 | 1.50 | 1.44 | 1.48 | 1.48 | -2.63% | - |
| Sep 23, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 0.66% | - |
| Sep 22, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | -1.95% | - |
| Sep 19, 2025 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | -0.65% | - |