Grupo México, S.A.B. de C.V. (FRA:4GE)
Germany
· Delayed Price · Currency is EUR 9.70
-0.36 (-3.61%)
At close: Mar 6, 2026
Grupo México Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.84 | 9.84 | 9.44 | 9.70 | 9.70 | -3.61% | 1,413 |
| Mar 5, 2026 | 10.24 | 10.24 | 10.06 | 10.06 | 10.06 | -0.18% | 240 |
| Mar 4, 2026 | 9.83 | 10.15 | 9.83 | 10.08 | 10.08 | 0.68% | 2,013 |
| Mar 3, 2026 | 10.90 | 10.90 | 9.98 | 10.01 | 10.01 | -7.62% | 2,499 |
| Mar 2, 2026 | 10.61 | 10.84 | 10.61 | 10.84 | 10.84 | 2.34% | 1,214 |
| Feb 27, 2026 | 10.51 | 10.59 | 10.51 | 10.59 | 10.59 | -0.11% | 5,400 |
| Feb 26, 2026 | 10.70 | 10.71 | 10.60 | 10.60 | 10.53 | - | 873 |
| Feb 25, 2026 | 10.11 | 10.60 | 10.11 | 10.60 | 10.53 | 6.53% | 1,153 |
| Feb 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.88 | -0.04% | - |
| Feb 23, 2026 | 10.30 | 10.30 | 9.95 | 9.95 | 9.88 | -1.45% | 2,673 |
| Feb 20, 2026 | 10.07 | 10.10 | 10.07 | 10.10 | 10.03 | 4.55% | 940 |
| Feb 19, 2026 | 9.70 | 9.70 | 9.66 | 9.66 | 9.59 | -0.92% | 1,465 |
| Feb 18, 2026 | 9.70 | 9.80 | 9.70 | 9.75 | 9.68 | 1.56% | 4,012 |
| Feb 17, 2026 | 9.85 | 9.87 | 9.60 | 9.60 | 9.53 | -5.68% | 2,460 |
| Feb 16, 2026 | 9.91 | 10.18 | 9.91 | 10.18 | 10.11 | 0.89% | 355 |
| Feb 13, 2026 | 9.88 | 10.09 | 9.87 | 10.09 | 10.02 | -2.06% | 5,365 |
| Feb 12, 2026 | 9.93 | 10.30 | 9.93 | 10.30 | 10.23 | 4.57% | 1,000 |
| Feb 11, 2026 | 10.01 | 10.01 | 9.85 | 9.85 | 9.78 | -2.28% | 40 |
| Feb 10, 2026 | 10.07 | 10.37 | 10.07 | 10.08 | 10.01 | -3.08% | 280 |
| Feb 9, 2026 | 9.97 | 10.40 | 9.97 | 10.40 | 10.33 | 5.77% | 940 |
| Feb 6, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.76 | - | 15 |
| Feb 5, 2026 | 9.86 | 9.87 | 9.83 | 9.83 | 9.76 | -5.36% | 45 |
| Feb 4, 2026 | 10.09 | 10.39 | 10.09 | 10.39 | 10.32 | 5.00% | 200 |
| Feb 3, 2026 | 9.35 | 9.90 | 9.35 | 9.90 | 9.83 | 4.22% | 3,682 |
| Feb 2, 2026 | 9.40 | 9.49 | 9.40 | 9.49 | 9.43 | -1.01% | 3,130 |
| Jan 30, 2026 | 9.97 | 10.47 | 9.59 | 9.59 | 9.52 | -6.61% | 3,176 |
| Jan 29, 2026 | 9.65 | 10.27 | 9.65 | 10.27 | 10.20 | 3.10% | 2,448 |
| Jan 28, 2026 | 9.57 | 9.96 | 9.55 | 9.96 | 9.89 | 1.28% | 217 |
| Jan 27, 2026 | 9.83 | 9.84 | 9.55 | 9.84 | 9.77 | -0.25% | 150 |
| Jan 26, 2026 | 9.23 | 9.86 | 9.23 | 9.86 | 9.79 | 8.36% | 3,272 |
| Jan 23, 2026 | 9.33 | 9.48 | 9.10 | 9.10 | 9.04 | -6.22% | 2,056 |
| Jan 22, 2026 | 9.44 | 9.72 | 9.44 | 9.70 | 9.63 | 1.90% | 150 |
| Jan 21, 2026 | 9.79 | 9.98 | 9.51 | 9.52 | 9.45 | 0.08% | 6,859 |
| Jan 20, 2026 | 9.58 | 9.80 | 9.51 | 9.51 | 9.45 | -0.06% | 740 |
| Jan 19, 2026 | 9.50 | 9.59 | 9.50 | 9.52 | 9.45 | 2.91% | 3,450 |
| Jan 16, 2026 | 9.39 | 9.45 | 9.25 | 9.25 | 9.19 | -3.14% | 2,870 |
| Jan 15, 2026 | 9.39 | 9.55 | 9.39 | 9.55 | 9.48 | 0.95% | 1,000 |
| Jan 14, 2026 | 9.00 | 9.46 | 8.99 | 9.46 | 9.39 | 1.72% | 18,561 |
| Jan 13, 2026 | 8.94 | 9.30 | 8.94 | 9.30 | 9.24 | 7.64% | 1,923 |
| Jan 12, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.58 | 1.41% | - |
| Jan 9, 2026 | 8.29 | 8.52 | 8.29 | 8.52 | 8.46 | -0.50% | 48 |
| Jan 8, 2026 | 8.30 | 8.56 | 8.30 | 8.56 | 8.50 | 2.55% | 119 |
| Jan 7, 2026 | 8.69 | 8.69 | 8.35 | 8.35 | 8.29 | -3.98% | 3,575 |
| Jan 6, 2026 | 8.25 | 8.70 | 8.25 | 8.70 | 8.64 | 1.47% | 2,370 |
| Jan 5, 2026 | 8.20 | 8.57 | 8.20 | 8.57 | 8.51 | 8.23% | 850 |
| Jan 2, 2026 | 8.10 | 8.22 | 7.92 | 7.92 | 7.86 | -3.44% | 1,210 |
| Dec 30, 2025 | 7.92 | 8.20 | 7.92 | 8.20 | 8.14 | 3.39% | 462 |
| Dec 29, 2025 | 8.14 | 8.33 | 7.93 | 7.93 | 7.88 | -2.24% | 1,883 |
| Dec 23, 2025 | 7.92 | 8.22 | 7.92 | 8.11 | 8.06 | 2.85% | 338 |
| Dec 22, 2025 | 7.90 | 8.06 | 7.84 | 7.89 | 7.83 | -0.15% | 3,073 |
| Dec 19, 2025 | 7.94 | 8.20 | 7.76 | 7.90 | 7.84 | 3.81% | 5,684 |
| Dec 18, 2025 | 7.60 | 7.65 | 7.60 | 7.61 | 7.56 | -3.67% | 524 |
| Dec 17, 2025 | 7.80 | 8.04 | 7.80 | 7.90 | 7.84 | -1.83% | 15,477 |
| Dec 16, 2025 | 7.92 | 8.05 | 7.92 | 8.05 | 7.99 | -3.14% | 245 |
| Dec 15, 2025 | 8.05 | 8.31 | 8.05 | 8.31 | 8.25 | 3.84% | 291 |
| Dec 12, 2025 | 8.05 | 8.24 | 8.00 | 8.00 | 7.95 | -2.44% | 1,175 |
| Dec 11, 2025 | 7.89 | 8.20 | 7.67 | 8.20 | 8.14 | 3.68% | 6,160 |
| Dec 10, 2025 | 7.76 | 7.91 | 7.76 | 7.91 | 7.85 | 0.47% | 1,450 |
| Dec 9, 2025 | 7.88 | 7.99 | 7.87 | 7.87 | 7.82 | 1.92% | 1,951 |
| Dec 8, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.67 | -4.16% | - |
| Dec 5, 2025 | 7.75 | 8.06 | 7.75 | 8.06 | 8.00 | 3.99% | 400 |
| Dec 4, 2025 | 7.80 | 7.80 | 7.61 | 7.75 | 7.70 | 2.46% | 335 |
| Dec 3, 2025 | 7.50 | 7.57 | 7.50 | 7.57 | 7.51 | -1.74% | 80 |
| Dec 2, 2025 | 7.52 | 7.70 | 7.52 | 7.70 | 7.65 | -0.01% | 617 |
| Dec 1, 2025 | 7.40 | 7.70 | 7.40 | 7.70 | 7.65 | 4.76% | 3,845 |
| Nov 28, 2025 | 7.29 | 7.49 | 7.29 | 7.35 | 7.30 | -3.43% | 470 |
| Nov 27, 2025 | 7.33 | 7.61 | 7.33 | 7.61 | 7.49 | 1.48% | 2,490 |
| Nov 26, 2025 | 7.58 | 7.58 | 7.36 | 7.50 | 7.38 | 4.79% | 533 |
| Nov 25, 2025 | 7.20 | 7.20 | 7.16 | 7.16 | 7.04 | 3.54% | 450 |
| Nov 24, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.80 | 1.65% | - |
| Nov 21, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.69 | -3.95% | 1,290 |
| Nov 20, 2025 | 7.05 | 7.15 | 7.05 | 7.08 | 6.97 | 1.14% | 10,700 |
| Nov 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | -1.37% | - |
| Nov 18, 2025 | 7.11 | 7.30 | 7.10 | 7.10 | 6.98 | -3.83% | 1,361 |
| Nov 17, 2025 | 7.17 | 7.38 | 7.17 | 7.38 | 7.26 | 2.03% | 300 |
| Nov 14, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.12 | -5.31% | - |
| Nov 13, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.52 | 1.38% | 700 |
| Nov 12, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.41 | 2.41% | - |
| Nov 11, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.24 | -3.44% | - |
| Nov 10, 2025 | 7.39 | 7.63 | 7.39 | 7.62 | 7.50 | 4.20% | 2,500 |
| Nov 7, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.19 | 0.21% | - |
| Nov 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | 4.26% | 1,500 |
| Nov 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | -2.64% | - |
| Nov 4, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.07 | -3.49% | - |
| Nov 3, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.33 | -1.31% | 100 |
| Oct 31, 2025 | 7.59 | 7.81 | 7.55 | 7.55 | 7.43 | 1.48% | 838 |
| Oct 30, 2025 | 7.60 | 7.60 | 7.44 | 7.44 | 7.32 | -3.29% | 5,555 |
| Oct 29, 2025 | 7.16 | 7.69 | 7.16 | 7.69 | 7.57 | 6.83% | 520 |
| Oct 28, 2025 | 7.12 | 7.20 | 7.10 | 7.20 | 7.08 | 3.26% | 1,525 |
| Oct 27, 2025 | 6.86 | 6.97 | 6.86 | 6.97 | 6.86 | 0.14% | - |
| Oct 24, 2025 | 6.97 | 6.97 | 6.96 | 6.96 | 6.85 | 1.40% | - |
| Oct 23, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.76 | 0.07% | - |
| Oct 22, 2025 | 6.89 | 6.89 | 6.86 | 6.86 | 6.75 | -2.13% | 82 |
| Oct 21, 2025 | 7.01 | 7.07 | 7.01 | 7.01 | 6.90 | 2.47% | 692 |
| Oct 20, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.73 | -0.47% | 1,451 |
| Oct 17, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.76 | -3.18% | - |
| Oct 16, 2025 | 6.83 | 7.10 | 6.83 | 7.10 | 6.99 | 1.57% | 400 |
| Oct 15, 2025 | 6.86 | 6.99 | 6.86 | 6.99 | 6.88 | 0.01% | 671 |
| Oct 14, 2025 | 6.81 | 6.99 | 6.81 | 6.99 | 6.88 | 1.58% | 145 |
| Oct 13, 2025 | 6.65 | 6.98 | 6.65 | 6.88 | 6.77 | 2.69% | 1,590 |