Kimberly-Clark de México, S. A. B. de C. V. (FRA:4FX)
Germany
· Delayed Price · Currency is EUR 1.750
+0.020 (1.16%)
At close: Dec 5, 2025
FRA:4FX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Dec 4, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | - |
| Dec 3, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.35% | - |
| Dec 2, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | 2.79% | - |
| Dec 1, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.77 | 2.87% | - |
| Nov 28, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.72 | 2.96% | 600 |
| Nov 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | - | - |
| Nov 26, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | 1.20% | - |
| Nov 25, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | - | - |
| Nov 24, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | -4.57% | - |
| Nov 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.73 | 2.94% | 1,140 |
| Nov 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | -0.58% | - |
| Nov 19, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | -0.58% | - |
| Nov 18, 2025 | 1.69 | 1.78 | 1.69 | 1.72 | 1.70 | 0.58% | 3,449 |
| Nov 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | 2.40% | - |
| Nov 14, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | 1.21% | - |
| Nov 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | - | - |
| Nov 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | 0.61% | - |
| Nov 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | -0.61% | - |
| Nov 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | 2.48% | - |
| Nov 7, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | 0.63% | - |
| Nov 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | 1.27% | - |
| Nov 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | 1.28% | - |
| Nov 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | -4.88% | - |
| Nov 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | 1.23% | - |
| Oct 31, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | -0.61% | - |
| Oct 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -1.21% | - |
| Oct 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | 3.12% | - |
| Oct 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | 0.63% | - |
| Oct 27, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | -1.85% | - |
| Oct 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | 0.62% | - |
| Oct 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | - | - |
| Oct 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | -0.62% | - |
| Oct 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | -1.22% | - |
| Oct 20, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | -1.20% | - |
| Oct 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | - | - |
| Oct 16, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | 0.61% | - |
| Oct 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | -0.60% | - |
| Oct 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | -0.60% | - |
| Oct 13, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | -1.76% | - |
| Oct 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | - | - |
| Oct 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | -5.03% | - |
| Oct 8, 2025 | 1.71 | 1.79 | 1.71 | 1.79 | 1.77 | -1.65% | 300 |
| Oct 7, 2025 | 1.74 | 1.82 | 1.74 | 1.82 | 1.80 | 5.81% | 208 |
| Oct 6, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.70 | 1.18% | - |
| Oct 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | 1.19% | - |
| Oct 2, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | -4.00% | - |
| Oct 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.73 | 1.74% | - |
| Sep 30, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.67 | 2.38% | - |
| Sep 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.64 | 1.82% | - |
| Sep 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | -0.60% | - |
| Sep 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.62 | -1.78% | - |
| Sep 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.64 | 1.20% | - |
| Sep 23, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.63 | 1.83% | - |
| Sep 22, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | -3.53% | - |
| Sep 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | 0.59% | - |
| Sep 18, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.64 | -1.17% | - |
| Sep 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.66 | -0.58% | - |
| Sep 16, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.67 | 0.58% | - |
| Sep 15, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.66 | 1.18% | - |
| Sep 12, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.64 | 1.20% | - |
| Sep 11, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.63 | 0.60% | - |
| Sep 10, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.62 | 1.22% | - |
| Sep 9, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | -0.61% | - |
| Sep 8, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | 1.23% | - |
| Sep 5, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.59 | 0.62% | - |
| Sep 4, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.58 | -3.57% | - |
| Sep 3, 2025 | 1.60 | 1.68 | 1.60 | 1.68 | 1.64 | 7.01% | 600 |
| Sep 2, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.53 | - | - |
| Sep 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.53 | -0.63% | - |
| Aug 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.54 | -1.25% | - |
| Aug 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.56 | 3.23% | - |
| Aug 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | -4.32% | - |
| Aug 26, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.58 | 0.62% | - |
| Aug 25, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.57 | -0.62% | 10 |
| Aug 22, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.58 | - | - |
| Aug 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.58 | -0.61% | - |
| Aug 20, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.59 | 1.87% | - |
| Aug 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.56 | - | - |
| Aug 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.56 | -0.62% | - |
| Aug 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | -1.23% | - |
| Aug 14, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.59 | -0.61% | - |
| Aug 13, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | -1.20% | - |
| Aug 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.62 | 0.61% | - |
| Aug 11, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | - | - |
| Aug 8, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | 3.12% | - |
| Aug 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.56 | -0.62% | - |
| Aug 6, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | 1.90% | - |
| Aug 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.54 | -0.63% | - |
| Aug 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.55 | - | - |
| Aug 1, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.55 | -0.63% | - |
| Jul 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.56 | 1.27% | - |
| Jul 30, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.54 | 1.28% | - |
| Jul 29, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.52 | 1.30% | - |
| Jul 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.50 | -2.53% | - |
| Jul 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.54 | - | - |
| Jul 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.54 | 0.64% | - |
| Jul 23, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.53 | 0.64% | - |
| Jul 22, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.52 | -2.50% | 1,336 |
| Jul 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.56 | -0.62% | - |