Bolsa Mexicana de Valores, S.A.B. de C.V. (FRA:BC51)
Germany
· Delayed Price · Currency is EUR 1.660
+0.010 (0.61%)
At close: Dec 4, 2025
Bolsa Mexicana de Valores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 3.01% | 8,960 |
| Dec 4, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Dec 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.37% | - |
| Dec 2, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.43% | - |
| Dec 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Nov 28, 2025 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 4.85% | 5,000 |
| Nov 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Nov 26, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.44% | - |
| Nov 25, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | - |
| Nov 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | 2,222 |
| Nov 21, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | 3.97% | 1,320 |
| Nov 20, 2025 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -3.82% | 23,260 |
| Nov 19, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Nov 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1,500 |
| Nov 17, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Nov 14, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.70% | - |
| Nov 13, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.99% | - |
| Nov 12, 2025 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 3.73% | 1,500 |
| Nov 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Nov 10, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 15,760 |
| Nov 7, 2025 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -2.45% | 61,340 |
| Nov 6, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Nov 5, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 730 |
| Nov 4, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Nov 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 802 |
| Oct 31, 2025 | 1.62 | 1.68 | 1.62 | 1.64 | 1.64 | -1.20% | 3,660 |
| Oct 30, 2025 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | - | 2,400 |
| Oct 29, 2025 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 1.22% | 11,760 |
| Oct 28, 2025 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | - | 1,524 |
| Oct 27, 2025 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 3.14% | 1,300 |
| Oct 24, 2025 | 1.60 | 1.66 | 1.59 | 1.59 | 1.59 | -2.45% | 1,635 |
| Oct 23, 2025 | 1.56 | 1.64 | 1.56 | 1.63 | 1.63 | 0.62% | 10,000 |
| Oct 22, 2025 | 1.60 | 1.66 | 1.60 | 1.62 | 1.62 | -0.61% | 24,660 |
| Oct 21, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | -1.81% | 22,650 |
| Oct 20, 2025 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 3.11% | 14,380 |
| Oct 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | 350 |
| Oct 16, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.09% | - |
| Oct 15, 2025 | 1.62 | 1.71 | 1.62 | 1.71 | 1.71 | 1.18% | 25,750 |
| Oct 14, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | -1.17% | 10,820 |
| Oct 13, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 1.79% | 2,600 |
| Oct 10, 2025 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -0.59% | 60 |
| Oct 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Oct 8, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Oct 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | - |
| Oct 6, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 0.57% | 16,000 |
| Oct 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | 5,000 |
| Oct 2, 2025 | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | - | 11,380 |
| Oct 1, 2025 | 1.75 | 1.82 | 1.75 | 1.77 | 1.77 | -4.84% | 3,200 |
| Sep 30, 2025 | 1.74 | 1.86 | 1.74 | 1.86 | 1.86 | 6.29% | 4,080 |
| Sep 29, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 1,200 |
| Sep 26, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Sep 25, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| Sep 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.30% | - |
| Sep 23, 2025 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | 3.41% | 1,030 |
| Sep 22, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 1,400 |
| Sep 19, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Sep 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | - |
| Sep 17, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -4.40% | - |
| Sep 16, 2025 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | 0.55% | 1,200 |
| Sep 15, 2025 | 1.74 | 1.81 | 1.74 | 1.81 | 1.81 | 4.02% | 15,500 |
| Sep 12, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.79% | - |
| Sep 11, 2025 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | 0.56% | 10,000 |
| Sep 10, 2025 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | -0.56% | 15,600 |
| Sep 9, 2025 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | 0.56% | 6,200 |
| Sep 8, 2025 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | 2.30% | 15,325 |
| Sep 5, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -4.40% | 1,200 |
| Sep 4, 2025 | 1.72 | 1.82 | 1.72 | 1.82 | 1.82 | 2.25% | 13,700 |
| Sep 3, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | -2.20% | 12,975 |
| Sep 2, 2025 | 1.72 | 1.82 | 1.72 | 1.82 | 1.82 | 5.81% | 7,450 |
| Sep 1, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.91% | - |
| Aug 29, 2025 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | 1.13% | 16,200 |
| Aug 28, 2025 | 1.72 | 1.78 | 1.72 | 1.77 | 1.77 | -0.56% | 10,500 |
| Aug 27, 2025 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | 0.56% | 11,000 |
| Aug 26, 2025 | 1.71 | 1.78 | 1.71 | 1.77 | 1.77 | -2.21% | 10,300 |
| Aug 25, 2025 | 1.73 | 1.81 | 1.73 | 1.81 | 1.81 | 1.69% | 9,200 |
| Aug 22, 2025 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | -1.11% | 5,000 |
| Aug 21, 2025 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | 1.69% | 3,200 |
| Aug 20, 2025 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | -1.12% | 1,200 |
| Aug 19, 2025 | 1.72 | 1.81 | 1.72 | 1.79 | 1.79 | -0.56% | 55,200 |
| Aug 18, 2025 | 1.74 | 1.82 | 1.74 | 1.80 | 1.80 | 0.56% | 35,400 |
| Aug 15, 2025 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | -2.72% | 4,800 |
| Aug 14, 2025 | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | 2.79% | 20,900 |
| Aug 13, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.76% | - |
| Aug 12, 2025 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 2.76% | 4,050 |
| Aug 11, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 8, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Aug 7, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Aug 6, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | - |
| Aug 5, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Aug 4, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Aug 1, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Jul 31, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Jul 30, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Jul 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Jul 28, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.69% | - |
| Jul 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | - |
| Jul 24, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.68% | - |
| Jul 23, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 2.70% | 1,100 |
| Jul 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Jul 21, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |