General de Alquiler de Maquinaria, S.A. (FRA:4LX)
Germany · Delayed Price · Currency is EUR 1.520
-0.020 (-1.30%)
At close: Jan 2, 2026
FRA:4LX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -1.22% | - |
| Jan 8, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 1.23% | - |
| Jan 7, 2026 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | 1.89% | - |
| Jan 6, 2026 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | 5.30% | - |
| Jan 5, 2026 | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | -0.66% | 400 |
| Jan 2, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -1.30% | - |
| Dec 30, 2025 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | - | - |
| Dec 29, 2025 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | -1.91% | 3,998 |
| Dec 23, 2025 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | -1.88% | - |
| Dec 22, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | - | 1,559 |
| 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% | - |