Gruma, S.A.B. de C.V. (FRA:3G3B)
Germany
· Delayed Price · Currency is EUR 14.40
-0.10 (-0.69%)
At close: Dec 4, 2025
Gruma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Dec 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Dec 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| Dec 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 27 |
| Dec 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.45% | - |
| Nov 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Nov 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 26, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Nov 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Nov 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Nov 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Nov 20, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Nov 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Nov 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Nov 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Nov 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Nov 13, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Nov 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.76% | - |
| Nov 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Nov 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Nov 7, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Nov 6, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Nov 5, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Nov 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Nov 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Oct 31, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Oct 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Oct 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Oct 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Oct 27, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.36% | - |
| Oct 24, 2025 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 2.76% | 1,000 |
| Oct 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Oct 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Oct 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Oct 16, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Oct 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Oct 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Oct 13, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Oct 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Oct 9, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| Oct 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.13 | -3.80% | - |
| Oct 7, 2025 | 15.20 | 15.80 | 15.20 | 15.80 | 15.73 | 3.95% | 8 |
| Oct 6, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.13 | -1.94% | - |
| Oct 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.43 | -0.64% | - |
| Oct 2, 2025 | 15.50 | 15.60 | 15.50 | 15.60 | 15.53 | 0.65% | 1 |
| Oct 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.43 | 1.31% | - |
| Sep 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.23 | -1.92% | - |
| Sep 29, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.53 | 2.63% | - |
| Sep 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.13 | 0.66% | - |
| Sep 25, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.03 | -1.31% | - |
| Sep 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.23 | - | - |
| Sep 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.23 | 2.68% | - |
| Sep 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.83 | -1.97% | - |
| Sep 19, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.13 | -1.30% | - |
| Sep 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.33 | - | - |
| Sep 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.33 | - | - |
| Sep 16, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.33 | - | - |
| Sep 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.33 | 0.65% | - |
| Sep 12, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.23 | 1.32% | - |
| Sep 11, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.03 | 1.34% | - |
| Sep 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.83 | 0.68% | - |
| Sep 9, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.73 | - | - |
| Sep 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.73 | - | - |
| Sep 5, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.73 | 0.68% | - |
| Sep 4, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | - | - |
| Sep 3, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | - | 20 |
| Sep 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | -2.00% | - |
| Sep 1, 2025 | 14.40 | 15.00 | 14.40 | 15.00 | 14.93 | 2.04% | 15 |
| Aug 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | 0.68% | - |
| Aug 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.54 | 1.39% | - |
| Aug 27, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.34 | -2.04% | - |
| Aug 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | -0.68% | - |
| Aug 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.73 | -0.67% | - |
| Aug 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.83 | 0.68% | - |
| Aug 21, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.73 | - | - |
| Aug 20, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.73 | 0.68% | - |
| Aug 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | - | - |
| Aug 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | 0.68% | - |
| Aug 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.54 | -1.35% | - |
| Aug 14, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.73 | 0.68% | - |
| Aug 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | - | - |
| Aug 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | 0.68% | - |
| Aug 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.54 | - | - |
| Aug 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.54 | 0.69% | - |
| Aug 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | -1.36% | - |
| Aug 6, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | 1.38% | - |
| Aug 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | -1.36% | - |
| Aug 4, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | -0.68% | - |
| Aug 1, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.73 | -0.67% | - |
| Jul 31, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.83 | -3.25% | - |
| Jul 30, 2025 | 15.00 | 15.40 | 15.00 | 15.40 | 15.33 | 2.67% | 742 |
| Jul 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.93 | 1.35% | - |
| Jul 28, 2025 | 15.40 | 15.40 | 14.80 | 14.80 | 14.73 | 2.07% | 666 |
| Jul 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | -1.36% | - |
| Jul 24, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | 0.68% | - |
| Jul 23, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.54 | -0.68% | - |
| Jul 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | - | - |
| Jul 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.63 | -0.68% | - |