Arca Continental, S.A.B. de C.V. (FRA:AJZ)
Germany · Delayed Price · Currency is EUR 8.95
-0.20 (-2.19%)
At close: Mar 27, 2026
FRA:AJZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.19% | - |
| Mar 26, 2026 | 8.75 | 9.15 | 8.75 | 9.15 | 9.15 | 4.57% | - |
| Mar 25, 2026 | 8.55 | 8.75 | 8.55 | 8.75 | 8.75 | 2.34% | - |
| Mar 24, 2026 | 8.55 | 8.60 | 8.55 | 8.55 | 8.55 | -17.79% | - |
| Mar 17, 2026 | 8.95 | 10.40 | 8.95 | 10.40 | 10.40 | 16.85% | 135 |
| Mar 16, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -3.26% | - |
| Mar 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Mar 12, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 1.66% | - |
| Mar 11, 2026 | 9.25 | 9.25 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| Mar 10, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Mar 9, 2026 | 9.15 | 9.35 | 9.15 | 9.35 | 9.35 | 1.63% | - |
| Mar 6, 2026 | 9.35 | 9.35 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Mar 5, 2026 | 9.10 | 9.35 | 9.05 | 9.35 | 9.35 | 0.54% | - |
| Mar 4, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Mar 3, 2026 | 9.50 | 9.50 | 9.25 | 9.25 | 9.25 | -2.12% | - |
| Mar 2, 2026 | 9.65 | 9.65 | 9.45 | 9.45 | 9.45 | -2.07% | - |
| Feb 27, 2026 | 9.35 | 9.65 | 9.35 | 9.65 | 9.65 | 3.21% | - |
| Feb 26, 2026 | 9.35 | 9.40 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Feb 25, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Feb 24, 2026 | 9.65 | 9.65 | 9.45 | 9.45 | 9.45 | -9.13% | - |
| Feb 23, 2026 | 9.65 | 10.40 | 9.65 | 10.40 | 10.40 | 7.77% | 1,850 |
| Feb 20, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | 1.05% | - |
| Feb 19, 2026 | 9.70 | 9.70 | 9.55 | 9.55 | 9.55 | -2.05% | - |
| Feb 18, 2026 | 9.60 | 9.75 | 9.60 | 9.75 | 9.75 | 2.09% | - |
| Feb 17, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Feb 16, 2026 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | -12.73% | - |
| Feb 2, 2026 | 8.85 | 11.00 | 8.85 | 11.00 | 11.00 | 22.91% | 100 |
| Jan 30, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -13.94% | - |
| Jan 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 3 |
| Jan 28, 2026 | 8.95 | 10.40 | 8.95 | 10.40 | 10.40 | 16.20% | 1 |
| Jan 27, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Jan 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Jan 23, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Jan 22, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 1.12% | - |
| Jan 21, 2026 | 9.15 | 9.15 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Jan 20, 2026 | 8.95 | 9.05 | 8.90 | 9.05 | 9.05 | 1.12% | - |
| Jan 19, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Jan 16, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 1.14% | - |
| Jan 15, 2026 | 8.40 | 8.80 | 8.40 | 8.80 | 8.80 | 5.39% | - |
| Jan 14, 2026 | 8.75 | 8.75 | 8.35 | 8.35 | 8.35 | -7.73% | - |
| Jan 13, 2026 | 8.65 | 9.05 | 8.65 | 9.05 | 9.05 | 4.62% | - |
| Jan 12, 2026 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 1.17% | - |
| Jan 9, 2026 | 8.50 | 8.55 | 8.45 | 8.55 | 8.55 | 1.18% | - |
| Jan 8, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 0.60% | - |
| Jan 7, 2026 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Jan 6, 2026 | 7.95 | 8.55 | 7.95 | 8.55 | 8.55 | 10.32% | - |
| Jan 5, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | -3.13% | - |
| Dec 29, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.91% | - |
| Dec 23, 2025 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | -0.63% | - |
| Dec 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.66% | - |