Arca Continental, S.A.B. de C.V. (FRA:AJZ)
Germany · Delayed Price · Currency is EUR 9.30
-0.05 (-0.53%)
At close: Jul 16, 2026
FRA:AJZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Jul 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Jul 10, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Jul 9, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jul 8, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | 0.52% | - |
| Jul 7, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Jul 6, 2026 | 9.75 | 9.80 | 9.75 | 9.75 | 9.75 | - | - |
| Jul 3, 2026 | 9.80 | 9.80 | 9.70 | 9.75 | 9.75 | -1.02% | - |
| Jul 2, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | -0.51% | - |
| Jul 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Jun 30, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | - | - |
| Jun 29, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | - | - |
| Jun 26, 2026 | 9.85 | 10.00 | 9.80 | 10.00 | 10.00 | 0.50% | - |
| Jun 25, 2026 | 9.75 | 9.95 | 9.75 | 9.95 | 9.95 | 0.51% | - |
| Jun 24, 2026 | 9.65 | 9.90 | 9.60 | 9.90 | 9.90 | 1.02% | - |
| Jun 23, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | -1.51% | - |
| Jun 22, 2026 | 9.85 | 9.95 | 9.85 | 9.95 | 9.95 | 1.02% | - |
| Jun 19, 2026 | 10.10 | 10.10 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Jun 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Jun 17, 2026 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | 1.00% | - |
| Jun 16, 2026 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | 1.01% | - |
| Jun 15, 2026 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | -0.50% | - |
| Jun 12, 2026 | 9.75 | 9.95 | 9.75 | 9.95 | 9.95 | 1.02% | - |
| Jun 11, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | -1.01% | - |
| Jun 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Jun 9, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | -8.11% | - |
| Jun 8, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 8.82% | 315 |
| May 29, 2026 | 10.70 | 10.70 | 10.20 | 10.20 | 10.20 | -5.56% | 315 |
| May 28, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 1.89% | - |
| May 27, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 1.92% | - |
| May 26, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - | - |
| May 25, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | -0.95% | - |
| May 22, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | - |
| May 21, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | -5.45% | - |
| May 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| May 15, 2026 | 10.10 | 11.50 | 10.10 | 11.50 | 11.50 | 12.75% | 43 |
| May 14, 2026 | 9.95 | 10.20 | 9.95 | 10.20 | 10.20 | -0.97% | - |
| May 13, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | - |
| May 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -12.07% | - |
| May 11, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 13.73% | 100 |
| May 8, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -20.93% | - |
| May 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 11.21% | 180 |
| May 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 57 |
| Apr 28, 2026 | 10.10 | 11.50 | 10.10 | 11.50 | 11.50 | 13.86% | 2 |
| Apr 27, 2026 | 9.75 | 10.10 | 9.70 | 10.10 | 10.10 | 2.54% | - |
| Apr 24, 2026 | 9.35 | 9.85 | 9.35 | 9.85 | 9.85 | 4.23% | - |
| Apr 23, 2026 | 9.25 | 9.45 | 9.25 | 9.45 | 9.45 | 1.07% | - |
| Apr 22, 2026 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | -2.60% | - |
| Apr 21, 2026 | 10.60 | 10.60 | 9.60 | 9.60 | 9.60 | -14.29% | 1 |
| Apr 14, 2026 | 9.80 | 11.20 | 9.80 | 11.20 | 11.20 | 13.13% | 22 |