Arca Continental, S.A.B. de C.V. (FRA:AJZ)
Germany · Delayed Price · Currency is EUR 10.20
-0.60 (-5.56%)
Last updated: May 29, 2026, 4:00 PM CET
FRA:AJZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 9.65 | 9.90 | 9.65 | 9.90 | 9.90 | 0.51% | - |
| Apr 10, 2026 | 9.65 | 9.85 | 9.60 | 9.85 | 9.85 | 1.55% | - |
| Apr 9, 2026 | 9.35 | 9.70 | 9.35 | 9.70 | 9.70 | 2.65% | - |
| Apr 8, 2026 | 9.10 | 9.50 | 9.10 | 9.45 | 9.45 | 1.07% | - |
| Apr 7, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 0.09% | - |
| Apr 2, 2026 | 9.25 | 9.55 | 9.25 | 9.55 | 9.34 | 2.14% | - |
| Apr 1, 2026 | 9.15 | 9.35 | 9.15 | 9.35 | 9.15 | -10.10% | - |
| Mar 30, 2026 | 8.90 | 10.40 | 8.90 | 10.40 | 10.17 | 16.20% | 2 |
| Mar 27, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.75 | -2.19% | - |
| Mar 26, 2026 | 8.75 | 9.15 | 8.75 | 9.15 | 8.95 | 4.57% | - |
| Mar 25, 2026 | 8.55 | 8.75 | 8.55 | 8.75 | 8.56 | 2.34% | - |
| Mar 24, 2026 | 8.55 | 8.60 | 8.55 | 8.55 | 8.36 | -17.79% | - |
| Mar 17, 2026 | 8.95 | 10.40 | 8.95 | 10.40 | 10.17 | 16.85% | 135 |
| Mar 16, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.71 | -3.26% | - |
| Mar 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.00 | - | - |
| Mar 12, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.00 | 1.66% | - |
| Mar 11, 2026 | 9.25 | 9.25 | 9.05 | 9.05 | 8.85 | -2.16% | - |
| Mar 10, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.05 | -1.07% | - |
| Mar 9, 2026 | 9.15 | 9.35 | 9.15 | 9.35 | 9.15 | 1.63% | - |
| Mar 6, 2026 | 9.35 | 9.35 | 9.20 | 9.20 | 9.00 | -1.60% | - |
| Mar 5, 2026 | 9.10 | 9.35 | 9.05 | 9.35 | 9.15 | 0.54% | - |
| Mar 4, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.10 | 0.54% | - |
| Mar 3, 2026 | 9.50 | 9.50 | 9.25 | 9.25 | 9.05 | -2.12% | - |
| Mar 2, 2026 | 9.65 | 9.65 | 9.45 | 9.45 | 9.24 | -2.07% | - |
| Feb 27, 2026 | 9.35 | 9.65 | 9.35 | 9.65 | 9.44 | 3.21% | - |
| Feb 26, 2026 | 9.35 | 9.40 | 9.35 | 9.35 | 9.15 | -0.53% | - |
| Feb 25, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.19 | -0.53% | - |