Alsea, S.A.B. de C.V. (FRA:4FU)
Germany
· Delayed Price · Currency is EUR 2.320
+0.040 (1.75%)
At close: Dec 5, 2025
Alsea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Dec 3, 2025 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -2.54% | 900 |
| Dec 2, 2025 | 2.28 | 2.36 | 2.28 | 2.36 | 2.36 | 1.72% | - |
| Dec 1, 2025 | 2.34 | 2.34 | 2.30 | 2.32 | 2.32 | 3.57% | 5,005 |
| Nov 28, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Nov 27, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Nov 26, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 2.68% | 210 |
| Nov 25, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | - |
| Nov 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Nov 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Nov 20, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Nov 19, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| Nov 18, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Nov 17, 2025 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 0.88% | 692 |
| Nov 14, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Nov 13, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Nov 12, 2025 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | 2.63% | 1,000 |
| Nov 11, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -5.00% | - |
| Nov 10, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 4 |
| Nov 7, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Nov 6, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.65% | - |
| Nov 5, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Nov 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Nov 3, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.69% | - |
| Oct 31, 2025 | 2.30 | 2.36 | 2.30 | 2.36 | 2.36 | 0.85% | 35 |
| Oct 30, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Oct 29, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Oct 28, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | - |
| Oct 27, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -1.68% | - |
| Oct 24, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | - |
| Oct 23, 2025 | 2.44 | 2.60 | 2.42 | 2.42 | 2.42 | - | 15,538 |
| Oct 22, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.63% | - |
| Oct 21, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Oct 20, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -5.38% | - |
| Oct 17, 2025 | 2.46 | 2.60 | 2.46 | 2.60 | 2.60 | 5.69% | 750 |
| Oct 16, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Oct 15, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | 240 |
| Oct 14, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | - |
| Oct 13, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -2.38% | 270 |
| Oct 10, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.50 | -2.33% | - |
| Oct 9, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.55 | 2.38% | - |
| Oct 8, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.50 | -3.82% | - |
| Oct 7, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.59 | -0.76% | - |
| Oct 6, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.61 | -0.75% | - |
| Oct 3, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.63 | -1.48% | - |
| Oct 2, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.67 | -2.17% | - |
| Oct 1, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.73 | 2.22% | - |
| Sep 30, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.67 | -2.88% | - |
| Sep 29, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.75 | 1.46% | - |
| Sep 26, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.71 | 3.01% | - |
| Sep 25, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.63 | 0.76% | - |
| Sep 24, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.61 | 1.54% | - |
| Sep 23, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.57 | 2.36% | - |
| Sep 22, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.52 | -3.05% | - |
| Sep 19, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.59 | - | - |
| Sep 18, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.59 | 1.55% | - |
| Sep 17, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.55 | - | - |
| Sep 16, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.55 | 0.78% | - |
| Sep 15, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.53 | -0.78% | - |
| Sep 12, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.55 | 2.38% | - |
| Sep 11, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.50 | 1.61% | - |
| Sep 10, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.46 | 1.64% | - |
| Sep 9, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.42 | -0.81% | - |
| Sep 8, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.44 | - | - |
| Sep 5, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.44 | - | - |
| Sep 4, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.44 | 0.82% | - |
| Sep 3, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.42 | - | - |
| Sep 2, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.42 | - | - |
| Sep 1, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.42 | -0.81% | - |
| Aug 29, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.44 | -1.60% | - |
| Aug 28, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.48 | 2.46% | - |
| Aug 27, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.42 | - | - |
| Aug 26, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.42 | -0.81% | - |
| Aug 25, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.44 | -0.81% | 10 |
| Aug 22, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.46 | 0.81% | - |
| Aug 21, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.44 | -0.81% | - |
| Aug 20, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.46 | -0.80% | - |
| Aug 19, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.48 | 1.63% | - |
| Aug 18, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.44 | - | - |
| Aug 15, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.44 | -1.60% | - |
| Aug 14, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.48 | -0.79% | - |
| Aug 13, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.50 | -0.79% | - |
| Aug 12, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.52 | - | - |
| Aug 11, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.52 | - | - |
| Aug 8, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.52 | 1.60% | - |
| Aug 7, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.48 | -3.10% | - |
| Aug 6, 2025 | 2.50 | 2.58 | 2.50 | 2.58 | 2.55 | 5.74% | 800 |
| Aug 5, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.42 | -0.81% | - |
| Aug 4, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.44 | -3.15% | - |
| Aug 1, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.52 | -0.78% | - |
| Jul 31, 2025 | 2.54 | 2.60 | 2.54 | 2.56 | 2.53 | 1.59% | 2,112 |
| Jul 30, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.50 | - | - |
| Jul 29, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.50 | - | - |
| Jul 28, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.50 | 1.61% | - |
| Jul 25, 2025 | 2.42 | 2.48 | 2.42 | 2.48 | 2.46 | -5.34% | 840 |
| Jul 24, 2025 | 2.44 | 2.62 | 2.44 | 2.62 | 2.59 | 23.58% | 722 |
| Jul 23, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.10 | 0.95% | - |
| Jul 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.08 | -0.94% | - |
| Jul 21, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.10 | - | - |
| Jul 18, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.10 | 0.95% | - |