Grupo Simec, S.A.B. de C.V. (FRA:GSM)
Germany · Delayed Price · Currency is EUR 24.80
+1.40 (5.98%)
At close: Jan 9, 2026
Grupo Simec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | 5.98% | - |
| Jan 8, 2026 | 25.20 | 25.20 | 23.40 | 23.40 | 23.40 | - | - |
| Jan 7, 2026 | 25.20 | 25.20 | 23.40 | 23.40 | 23.40 | -4.10% | - |
| Jan 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 6.09% | - |
| Jan 5, 2026 | 24.40 | 24.40 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Jan 2, 2026 | 24.40 | 24.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Dec 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5.26% | - |
| Dec 29, 2025 | 24.00 | 24.00 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Dec 23, 2025 | 21.20 | 23.20 | 21.20 | 23.20 | 23.20 | 6.42% | - |
| Dec 22, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | -17.42% | - |
| Dec 19, 2025 | 23.60 | 26.40 | 23.60 | 26.40 | 26.40 | 20.00% | 1 |
| Dec 18, 2025 | 23.60 | 23.60 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 17, 2025 | 23.60 | 23.60 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Dec 16, 2025 | 24.40 | 24.40 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Dec 15, 2025 | 24.40 | 24.40 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Dec 12, 2025 | 24.40 | 24.40 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Dec 11, 2025 | 24.40 | 24.40 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Dec 10, 2025 | 24.40 | 24.40 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Dec 9, 2025 | 24.40 | 24.40 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Dec 8, 2025 | 24.40 | 24.40 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Dec 5, 2025 | 24.40 | 24.40 | 22.60 | 22.60 | 22.60 | -7.38% | - |
| Dec 4, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 6.09% | - |
| Dec 3, 2025 | 24.40 | 24.40 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Dec 2, 2025 | 24.40 | 24.40 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Dec 1, 2025 | 24.60 | 24.60 | 23.20 | 23.20 | 23.20 | -3.33% | - |
| Nov 28, 2025 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -5.51% | - |
| Nov 27, 2025 | 24.60 | 25.40 | 24.60 | 25.40 | 25.40 | 9.48% | - |
| Nov 26, 2025 | 24.20 | 24.20 | 23.20 | 23.20 | 23.20 | -4.13% | - |
| Nov 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Nov 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Nov 21, 2025 | 25.20 | 25.20 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Nov 20, 2025 | 25.20 | 25.20 | 23.40 | 23.40 | 23.40 | - | - |
| Nov 19, 2025 | 25.00 | 25.00 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Nov 18, 2025 | 24.80 | 24.80 | 23.20 | 23.20 | 23.20 | -7.20% | - |
| Nov 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | - |
| Nov 14, 2025 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 9.09% | - |
| Nov 13, 2025 | 23.40 | 23.40 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Nov 12, 2025 | 24.40 | 24.40 | 22.60 | 22.60 | 22.60 | - | - |
| Nov 11, 2025 | 24.40 | 24.40 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Nov 10, 2025 | 24.60 | 24.60 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Nov 7, 2025 | 24.20 | 24.20 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Nov 6, 2025 | 23.80 | 23.80 | 22.80 | 22.80 | 22.80 | -4.20% | - |
| Nov 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Nov 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 5.31% | - |
| Nov 3, 2025 | 23.80 | 23.80 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Oct 31, 2025 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Oct 30, 2025 | 22.80 | 22.80 | 21.60 | 21.60 | 21.60 | -6.90% | - |
| Oct 29, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 8.41% | - |
| Oct 28, 2025 | 23.00 | 23.00 | 21.40 | 21.40 | 21.40 | -7.76% | - |
| Oct 27, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 8.41% | - |