General de Alquiler de Maquinaria, S.A. (FRA:4LX)
Germany
· Delayed Price · Currency is EUR 1.380
0.00 (0.00%)
Last updated: Dec 4, 2025, 3:29 PM CET
FRA:4LX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | - | - |
| Dec 3, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | -1.43% | - |
| Dec 2, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 1.45% | - |
| Dec 1, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Nov 28, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | - |
| Nov 27, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -3.45% | - |
| Nov 26, 2025 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | 3.57% | - |
| Nov 25, 2025 | 1.28 | 1.40 | 1.28 | 1.40 | 1.40 | 6.06% | - |
| Nov 24, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 0.76% | - |
| Nov 21, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | -1.50% | - |
| Nov 20, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 0.76% | - |
| Nov 19, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | - |
| Nov 18, 2025 | 1.31 | 1.35 | 1.30 | 1.30 | 1.30 | -4.41% | - |
| Nov 17, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 3.03% | - |
| Nov 14, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | -2.22% | - |
| Nov 12, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | - | 13,361 |
| Nov 11, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | -0.74% | - |
| Nov 10, 2025 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | - | - |
| Nov 7, 2025 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | -0.73% | - |
| Nov 6, 2025 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | -0.72% | - |
| Nov 5, 2025 | 1.39 | 1.44 | 1.38 | 1.38 | 1.38 | -4.17% | - |
| Nov 4, 2025 | 1.42 | 1.50 | 1.42 | 1.44 | 1.44 | -1.37% | - |
| Nov 3, 2025 | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | -1.35% | - |
| Oct 31, 2025 | 1.44 | 1.50 | 1.44 | 1.48 | 1.48 | -1.33% | - |
| Oct 30, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | - | - |
| Oct 29, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | - | - |
| Oct 28, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | - |
| Oct 27, 2025 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | -0.67% | - |
| Oct 24, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 1.35% | - |
| Oct 23, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | -1.99% | - |
| Oct 22, 2025 | 1.43 | 1.51 | 1.43 | 1.51 | 1.51 | 1.34% | - |
| Oct 21, 2025 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | -0.67% | - |
| Oct 20, 2025 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 3.45% | - |
| Oct 17, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | - | - |
| Oct 16, 2025 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 0.69% | - |
| Oct 15, 2025 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | -2.70% | - |
| Oct 14, 2025 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | - |
| Oct 13, 2025 | 1.47 | 1.53 | 1.47 | 1.50 | 1.50 | -0.66% | - |
| Oct 10, 2025 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | - | - |
| Oct 9, 2025 | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | -0.66% | - |
| Oct 8, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 0.66% | - |
| Oct 7, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | -1.31% | - |
| Oct 6, 2025 | 1.43 | 1.53 | 1.43 | 1.53 | 1.53 | 2.68% | - |
| Oct 3, 2025 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | -1.32% | - |
| Oct 2, 2025 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 1.34% | - |
| Oct 1, 2025 | 1.47 | 1.53 | 1.47 | 1.49 | 1.49 | - | - |
| Sep 30, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | - | - |
| Sep 29, 2025 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | 2.05% | - |
| Sep 26, 2025 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | -0.68% | - |
| Sep 25, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | -0.68% | - |
| Sep 24, 2025 | 1.44 | 1.50 | 1.44 | 1.48 | 1.48 | -2.63% | - |
| Sep 23, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 0.66% | - |
| Sep 22, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | -1.95% | - |
| Sep 19, 2025 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | -0.65% | - |
| Sep 18, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 0.65% | - |
| Sep 17, 2025 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 0.65% | - |
| Sep 16, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 0.66% | - |
| Sep 15, 2025 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | - | - |
| Sep 12, 2025 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | - | - |
| Sep 11, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -1.30% | - |
| Sep 10, 2025 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 1.99% | - |
| Sep 9, 2025 | 1.46 | 1.52 | 1.46 | 1.51 | 1.51 | 2.72% | - |
| Sep 8, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | -0.68% | - |
| Sep 5, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 1.37% | - |
| Sep 4, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | -0.68% | - |
| Sep 3, 2025 | 1.47 | 1.60 | 1.47 | 1.47 | 1.47 | -4.55% | 245 |
| Sep 2, 2025 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | - | - |
| Sep 1, 2025 | 1.49 | 1.55 | 1.49 | 1.54 | 1.54 | - | - |
| Aug 29, 2025 | 1.45 | 1.55 | 1.45 | 1.54 | 1.54 | 1.99% | - |
| Aug 28, 2025 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 0.67% | - |
| Aug 27, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | -0.66% | - |
| Aug 26, 2025 | 1.46 | 1.52 | 1.46 | 1.51 | 1.51 | -1.31% | - |
| Aug 25, 2025 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | 1.32% | - |
| Aug 22, 2025 | 1.47 | 1.53 | 1.47 | 1.51 | 1.51 | -1.95% | - |
| Aug 21, 2025 | 1.49 | 1.55 | 1.49 | 1.54 | 1.54 | - | - |
| Aug 20, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | -1.28% | - |
| Aug 19, 2025 | 1.46 | 1.64 | 1.46 | 1.56 | 1.56 | 3.31% | 3,126 |
| Aug 18, 2025 | 1.49 | 1.54 | 1.49 | 1.51 | 1.51 | -1.31% | - |
| Aug 15, 2025 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | - | - |
| Aug 14, 2025 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | -0.65% | - |
| Aug 13, 2025 | 1.50 | 1.56 | 1.50 | 1.54 | 1.54 | -0.65% | - |
| Aug 12, 2025 | 1.46 | 1.57 | 1.46 | 1.55 | 1.55 | 2.65% | - |
| Aug 11, 2025 | 1.41 | 1.51 | 1.41 | 1.51 | 1.51 | 4.86% | - |
| Aug 8, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 1.41% | - |
| Aug 7, 2025 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 0.71% | - |
| Aug 6, 2025 | 1.35 | 1.42 | 1.35 | 1.41 | 1.41 | 2.92% | - |
| Aug 5, 2025 | 1.32 | 1.45 | 1.32 | 1.37 | 1.37 | 1.48% | 3,901 |
| Aug 4, 2025 | 1.29 | 1.36 | 1.29 | 1.35 | 1.35 | 2.27% | - |
| Aug 1, 2025 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | - | - |
| Jul 31, 2025 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 3.13% | - |
| Jul 30, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | - | - |
| Jul 29, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 0.79% | - |
| Jul 28, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | - | - |
| Jul 25, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 0.79% | - |
| Jul 24, 2025 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | -1.56% | - |
| Jul 23, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | - |
| Jul 22, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | - | - |
| Jul 21, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | -0.78% | - |
| Jul 18, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | - |
| Jul 17, 2025 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | -1.56% | - |