Arca Continental, S.A.B. de C.V. (FRA:AJZ)
Germany · Delayed Price · Currency is EUR 9.15
+0.15 (1.67%)
Last updated: Aug 25, 2026, 3:25 PM CET
FRA:AJZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 1.67% | - |
| Aug 24, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 1.69% | - |
| Aug 21, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | -0.56% | - |
| Aug 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Aug 19, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | -1.10% | - |
| Aug 18, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | -0.55% | - |
| Aug 17, 2026 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | -1.08% | - |
| Aug 14, 2026 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | -0.54% | - |
| Aug 13, 2026 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | - | - |
| Aug 12, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | - | - |
| Aug 11, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 0.54% | - |
| Aug 10, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -11.69% | - |
| Jul 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.47 | 13.37% | 50 |
| Jul 29, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.24 | 3.89% | 1,850 |
| Jul 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.89 | -6.74% | - |
| Jul 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.54 | 2.66% | - |
| Jul 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.29 | 1.08% | - |
| Jul 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | -0.53% | - |
| Jul 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.24 | -2.09% | - |
| Jul 10, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.44 | -1.04% | - |
| Jul 9, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.54 | - | - |
| Jul 8, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.54 | 0.52% | - |
| Jul 7, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.49 | -1.54% | - |
| Jul 6, 2026 | 9.75 | 9.80 | 9.75 | 9.75 | 9.63 | - | - |
| Jul 3, 2026 | 9.80 | 9.80 | 9.70 | 9.75 | 9.63 | -1.02% | - |
| Jul 2, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.73 | -0.51% | - |
| Jul 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.78 | -1.00% | - |
| Jun 30, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 9.88 | - | - |
| Jun 29, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 9.88 | - | - |
| Jun 26, 2026 | 9.85 | 10.00 | 9.80 | 10.00 | 9.88 | 0.50% | - |
| Jun 25, 2026 | 9.75 | 9.95 | 9.75 | 9.95 | 9.83 | 0.51% | - |
| Jun 24, 2026 | 9.65 | 9.90 | 9.60 | 9.90 | 9.78 | 1.02% | - |
| Jun 23, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.68 | -1.51% | - |
| Jun 22, 2026 | 9.85 | 9.95 | 9.85 | 9.95 | 9.83 | 1.02% | - |
| Jun 19, 2026 | 10.10 | 10.10 | 9.85 | 9.85 | 9.73 | -2.48% | - |
| Jun 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.98 | - | - |
| Jun 17, 2026 | 9.90 | 10.10 | 9.90 | 10.10 | 9.98 | 1.00% | - |
| Jun 16, 2026 | 9.75 | 10.00 | 9.75 | 10.00 | 9.88 | 1.01% | - |
| Jun 15, 2026 | 9.80 | 9.90 | 9.80 | 9.90 | 9.78 | -0.50% | - |
| Jun 12, 2026 | 9.75 | 9.95 | 9.75 | 9.95 | 9.83 | 1.02% | - |
| Jun 11, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.73 | -1.01% | - |
| Jun 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.83 | -2.45% | - |
| Jun 9, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.08 | -8.11% | - |
| Jun 8, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.97 | 8.82% | 315 |
| May 29, 2026 | 10.70 | 10.70 | 10.20 | 10.20 | 10.08 | -5.56% | 315 |
| May 28, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.67 | 1.89% | - |
| May 27, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.47 | 1.92% | - |
| May 26, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.28 | - | - |
| May 25, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.28 | -0.95% | - |
| May 22, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.38 | 0.96% | - |