Bolsa Mexicana de Valores, S.A.B. de C.V. (FRA:BC51)
Germany · Delayed Price · Currency is EUR 1.861
+0.038 (2.09%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:BC51 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | - | 1.87% | - |
| Jun 1, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.37% | - |
| May 29, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 3.58% | 2,044 |
| May 28, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.53% | - |
| May 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.20% | - |
| May 26, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.91% | - |
| May 25, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.33% | - |
| May 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | -0.28% | - |
| May 21, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.20% | - |
| May 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.73% | - |
| May 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.05% | - |
| May 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.54% | - |
| May 15, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.63% | - |
| May 14, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 2.44% | 1,968 |
| May 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.05% | - |
| May 12, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.25% | - |
| May 11, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -4.15% | 1,000 |
| May 8, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 4.88% | - |
| May 7, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.83 | 0.55% | - |
| May 6, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.82 | -1.89% | - |
| May 5, 2026 | 1.89 | 1.95 | 1.89 | 1.95 | 1.85 | 3.09% | 180 |
| May 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.80 | 2.07% | - |
| Apr 30, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.76 | -0.99% | - |
| Apr 29, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.78 | 1.11% | - |
| Apr 28, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.76 | -1.07% | - |
| Apr 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.78 | 0.73% | - |
| Apr 24, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.76 | 0.98% | 2,000 |
| Apr 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.75 | -2.97% | - |
| Apr 22, 2026 | 1.83 | 1.90 | 1.83 | 1.90 | 1.80 | 3.88% | 8,160 |
| Apr 21, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.73 | 0.49% | - |
| Apr 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.72 | - | - |
| Apr 17, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.72 | 1.28% | - |
| Apr 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.70 | 1.93% | - |
| Apr 15, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.67 | -0.96% | 20 |
| Apr 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.69 | -2.55% | - |
| Apr 13, 2026 | 1.80 | 1.85 | 1.80 | 1.83 | 1.73 | 2.70% | 1,665 |
| Apr 10, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.69 | -0.11% | - |
| Apr 9, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.69 | 2.36% | - |
| Apr 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.65 | -2.77% | - |
| Apr 7, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.70 | -1.16% | 1,200 |
| Apr 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.72 | 1.12% | - |
| Apr 1, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70 | 2.29% | - |
| Mar 31, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.66 | 1.74% | - |
| Mar 30, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.63 | -0.58% | - |
| Mar 27, 2026 | 1.80 | 1.80 | 1.73 | 1.73 | 1.64 | -4.42% | 329,640 |
| Mar 26, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.72 | 2.84% | 132,500 |
| Mar 25, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.67 | -1.12% | - |
| Mar 24, 2026 | 1.76 | 1.81 | 1.75 | 1.78 | 1.69 | 1.71% | 4,360 |
| Mar 23, 2026 | 1.73 | 1.75 | 1.66 | 1.75 | 1.66 | 1.74% | 8,614 |
| Mar 20, 2026 | 1.77 | 1.77 | 1.72 | 1.72 | 1.63 | -3.37% | 2,625 |