Arca Continental, S.A.B. de C.V. (FRA:AJZ)
Germany · Delayed Price · Currency is EUR 9.55
-0.45 (-4.50%)
At close: Sep 18, 2026
FRA:AJZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.40 | 9.55 | 9.40 | 9.55 | 9.55 | -4.50% | - |
| Sep 17, 2026 | 9.40 | 10.00 | 9.40 | 10.00 | 10.00 | 3.63% | - |
| Sep 16, 2026 | 9.35 | 9.65 | 9.35 | 9.65 | 9.65 | 2.12% | - |
| Sep 15, 2026 | 9.15 | 9.45 | 9.15 | 9.45 | 9.45 | 3.28% | - |
| Sep 14, 2026 | 9.80 | 9.80 | 9.15 | 9.15 | 9.15 | -6.63% | 466 |
| Sep 10, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 7.10% | - |
| Sep 4, 2026 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 0.55% | - |
| Sep 3, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | -0.55% | - |
| Sep 2, 2026 | 9.15 | 9.35 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Sep 1, 2026 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | 0.54% | - |
| Aug 31, 2026 | 9.10 | 9.25 | 9.10 | 9.25 | 9.25 | - | - |
| Aug 28, 2026 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | - | - |
| Aug 27, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Aug 26, 2026 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | 1.64% | - |
| 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 | - | - |