Fomento Económico Mexicano, S.A.B. de C.V. (FRA:FOMC)
Germany
· Delayed Price · Currency is EUR 8.55
-0.30 (-3.39%)
Last updated: Dec 5, 2025, 8:16 AM CET
FRA:FOMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.60 | 8.85 | 8.60 | 8.85 | 8.85 | 3.51% | 200 |
| Dec 3, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 4.91% | - |
| Dec 2, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 1, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.16% | - |
| Nov 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Nov 27, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Nov 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Nov 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Nov 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Nov 20, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Nov 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Nov 18, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Nov 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Nov 14, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Nov 13, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Nov 12, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.11% | - |
| Nov 11, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Nov 10, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.52% | - |
| Nov 7, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Nov 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Nov 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Nov 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Nov 3, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Oct 31, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Oct 30, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Oct 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Oct 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.99% | - |
| Oct 27, 2025 | 8.05 | 8.35 | 8.05 | 8.35 | 8.35 | 1.83% | 150 |
| Oct 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Oct 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.16% | - |
| Oct 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -5.95% | - |
| Oct 21, 2025 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | 3.70% | 303 |
| Oct 20, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Oct 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Oct 16, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Oct 15, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.63 | - | - |
| Oct 14, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.63 | -1.89% | - |
| Oct 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | -1.24% | - |
| Oct 10, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 7.87 | -1.23% | - |
| Oct 9, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | 1.88% | - |
| Oct 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.82 | - | - |
| Oct 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.82 | - | - |
| Oct 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.82 | -0.62% | - |
| Oct 3, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.87 | 0.63% | - |
| Oct 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.82 | -3.03% | - |
| Oct 1, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.07 | -0.60% | - |
| Sep 30, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.12 | 0.61% | - |
| Sep 29, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.07 | 1.23% | - |
| Sep 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | -0.61% | - |
| Sep 25, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.02 | 0.61% | - |
| Sep 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | -2.98% | - |
| Sep 23, 2025 | 8.10 | 8.40 | 8.10 | 8.40 | 8.22 | 3.70% | 250 |
| Sep 22, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.92 | 4.52% | - |
| Sep 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | - | - |
| Sep 18, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | -5.49% | - |
| Sep 17, 2025 | 7.85 | 8.20 | 7.85 | 8.20 | 8.02 | 0.61% | 421 |
| Sep 16, 2025 | 7.90 | 8.15 | 7.90 | 8.15 | 7.97 | 5.16% | 118 |
| Sep 15, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | 2.65% | - |
| Sep 12, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.38 | 3.42% | - |
| Sep 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.14 | - | - |
| Sep 10, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.14 | 0.69% | - |
| Sep 9, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.09 | 1.40% | - |
| Sep 8, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.99 | -0.69% | - |
| Sep 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.04 | 2.13% | - |
| Sep 4, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.90 | -4.08% | - |
| Sep 3, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.19 | - | - |
| Sep 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.19 | 1.38% | - |
| Sep 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.09 | -1.36% | - |
| Aug 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.19 | - | - |
| Aug 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.19 | - | - |
| Aug 27, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.19 | -1.34% | - |
| Aug 26, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.29 | - | - |
| Aug 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.29 | 0.68% | - |
| Aug 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.24 | 1.37% | - |
| Aug 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.14 | 2.10% | - |
| Aug 20, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.99 | - | - |
| Aug 19, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 6.99 | -4.03% | - |
| Aug 18, 2025 | 7.15 | 7.45 | 7.15 | 7.45 | 7.29 | 1.36% | 23 |
| Aug 15, 2025 | 7.10 | 7.35 | 7.10 | 7.35 | 7.19 | 2.08% | 723 |
| Aug 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.04 | -4.64% | - |
| Aug 13, 2025 | 7.25 | 7.55 | 7.25 | 7.55 | 7.38 | 3.42% | 100 |
| Aug 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.14 | -3.31% | - |
| Aug 11, 2025 | 7.30 | 7.55 | 7.30 | 7.55 | 7.38 | 1.34% | 147 |
| Aug 8, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.29 | 0.68% | - |
| Aug 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.24 | -2.63% | - |
| Aug 6, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.43 | 2.01% | - |
| Aug 5, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.29 | -5.10% | - |
| Aug 4, 2025 | 7.55 | 7.85 | 7.55 | 7.85 | 7.68 | 1.29% | 767 |
| Aug 1, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | -2.52% | - |
| Jul 31, 2025 | 7.80 | 7.95 | 7.80 | 7.95 | 7.78 | -4.79% | 2,000 |
| Jul 30, 2025 | 8.15 | 8.35 | 8.15 | 8.35 | 8.17 | 5.70% | 1,500 |
| Jul 29, 2025 | 7.75 | 7.90 | 7.75 | 7.90 | 7.73 | -1.25% | 1,000 |
| Jul 28, 2025 | 8.25 | 8.25 | 8.00 | 8.00 | 7.82 | -1.84% | 4,319 |
| Jul 25, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | - | - |
| Jul 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | -1.21% | - |
| Jul 23, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.07 | -1.20% | - |
| Jul 22, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.17 | -0.60% | - |
| Jul 21, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.22 | -1.18% | - |
| Jul 18, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.31 | 1.19% | - |