Skip to main content
Grupo Financiero Inbursa, S.A.B. de C.V. (FRA:4FY)
Germany flag Germany · Delayed Price · Currency is EUR
2.020
+0.020 (1.00%)
At close: Dec 5, 2025

Grupo Financiero Inbursa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.022.022.022.022.021.00%-
Dec 4, 20252.002.002.002.002.00-0.99%-
Dec 3, 20252.022.022.022.022.021.00%-
Dec 2, 20252.002.002.002.002.000.50%-
Dec 1, 20251.991.991.991.991.99-0.50%-
Nov 28, 20252.002.002.002.002.00-0.99%-
Nov 27, 20252.022.022.022.022.021.00%-
Nov 26, 20252.002.002.002.002.001.52%-
Nov 25, 20251.971.971.971.971.97-0.51%-
Nov 24, 20251.981.981.981.981.981.54%-
Nov 21, 20251.951.951.951.951.95-1.02%-
Nov 20, 20251.971.971.971.971.971.03%-
Nov 19, 20251.951.951.951.951.95--
Nov 18, 20251.951.951.951.951.95-0.51%-
Nov 17, 20251.961.961.961.961.96--
Nov 14, 20251.961.961.961.961.96-2.97%-
Nov 13, 20252.022.022.022.022.02-1.94%-
Nov 12, 20252.062.062.062.062.063.00%-
Nov 11, 20252.002.002.002.002.00-0.99%-
Nov 10, 20252.022.022.022.022.02-3.81%-
Nov 7, 20252.002.102.002.102.105.00%480
Nov 6, 20252.002.002.002.002.00-0.99%-
Nov 5, 20252.022.022.022.022.021.00%-
Nov 4, 20252.002.002.002.002.00--
Nov 3, 20252.042.042.002.002.00-0.99%150
Oct 31, 20252.022.022.022.022.02-3.81%-
Oct 30, 20252.102.102.102.102.100.96%-
Oct 29, 20252.082.082.082.082.081.96%-
Oct 28, 20252.042.042.042.042.040.99%-
Oct 27, 20252.022.022.022.022.02-1.94%-
Oct 24, 20252.062.062.062.062.06--
Oct 23, 20252.062.062.062.062.06-3.74%-
Oct 22, 20252.142.142.142.142.14-0.93%-
Oct 21, 20252.162.162.162.162.16-0.92%-
Oct 20, 20252.182.182.182.182.18-0.91%-
Oct 17, 20252.202.202.202.202.201.85%-
Oct 16, 20252.162.162.162.162.16-0.92%-
Oct 15, 20252.182.182.182.182.18-2.68%-
Oct 14, 20252.242.242.242.242.243.70%-
Oct 13, 20252.162.162.162.162.16-1.82%-
Oct 10, 20252.202.202.202.202.20--
Oct 9, 20252.202.202.202.202.20-0.90%-
Oct 8, 20252.222.222.222.222.22--
Oct 7, 20252.222.222.222.222.221.83%-
Oct 6, 20252.182.182.182.182.18-1.80%-
Oct 3, 20252.222.222.222.222.22--
Oct 2, 20252.222.222.222.222.22-2.63%-
Oct 1, 20252.282.282.282.282.28--
Sep 30, 20252.282.282.282.282.28-0.87%-
Sep 29, 20252.302.302.302.302.30-1.71%-
Sep 26, 20252.342.342.342.342.340.86%-
Sep 25, 20252.322.322.322.322.32-0.85%-
Sep 24, 20252.342.342.342.342.340.86%-
Sep 23, 20252.322.322.322.322.320.87%-
Sep 22, 20252.302.302.302.302.30-2.54%-
Sep 19, 20252.362.362.362.362.360.85%-
Sep 18, 20252.342.342.342.342.34-1.68%-
Sep 17, 20252.382.382.382.382.38--
Sep 16, 20252.382.382.382.382.381.71%-
Sep 15, 20252.342.342.342.342.340.86%-
Sep 12, 20252.322.322.322.322.322.65%-
Sep 11, 20252.262.262.262.262.26-0.88%-
Sep 10, 20252.282.282.282.282.280.88%-
Sep 9, 20252.262.262.262.262.26-0.88%-
Sep 8, 20252.282.282.282.282.280.88%-
Sep 5, 20252.262.262.262.262.26--
Sep 4, 20252.262.262.262.262.26--
Sep 3, 20252.262.262.262.262.260.89%-
Sep 2, 20252.242.242.242.242.242.75%-
Sep 1, 20252.182.182.182.182.18-1.80%-
Aug 29, 20252.222.222.222.222.221.83%-
Aug 28, 20252.182.182.182.182.18--
Aug 27, 20252.202.202.182.182.18--
Aug 26, 20252.182.182.182.182.18--
Aug 25, 20252.182.182.182.182.180.93%-
Aug 22, 20252.162.162.162.162.16--
Aug 21, 20252.162.162.162.162.16--
Aug 20, 20252.162.162.162.162.16--
Aug 19, 20252.162.162.162.162.16-1.82%-
Aug 18, 20252.202.202.202.202.20--
Aug 15, 20252.202.202.202.202.20-1.79%-
Aug 14, 20252.242.242.242.242.24-0.88%-
Aug 13, 20252.262.262.262.262.26-0.88%-
Aug 12, 20252.282.282.282.282.280.88%-
Aug 11, 20252.262.262.262.262.26-0.88%-
Aug 8, 20252.282.282.282.282.281.79%-
Aug 7, 20252.242.242.242.242.242.75%-
Aug 6, 20252.182.182.182.182.182.83%-
Aug 5, 20252.122.122.122.122.12-0.93%-
Aug 4, 20252.142.142.142.142.14-2.73%-
Aug 1, 20252.202.202.202.202.20--
Jul 31, 20252.202.202.202.202.20-0.90%-
Jul 30, 20252.222.222.222.222.22-0.89%-
Jul 29, 20252.242.242.242.242.24-0.88%-
Jul 28, 20252.262.262.262.262.260.89%-
Jul 25, 20252.242.242.242.242.240.90%-
Jul 24, 20252.222.222.222.222.221.83%-
Jul 23, 20252.182.182.182.182.18-2.68%-
Jul 22, 20252.242.242.242.242.24-0.88%-
Jul 21, 20252.262.262.262.262.26-0.88%-