Grupo Televisa, S.A.B. (FRA:TLV1)
Germany
· Delayed Price · Currency is EUR 0.456
+0.004 (0.88%)
At close: Dec 5, 2025
Grupo Televisa, S.A.B. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.88% | - |
| Dec 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.88% | - |
| Dec 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.87% | - |
| Dec 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | - |
| Nov 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.88% | - |
| Nov 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | - |
| Nov 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.56% | - |
| Nov 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.85% | - |
| Nov 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.51% | - |
| Nov 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.20% | - |
| Nov 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.42% | - |
| Nov 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.24% | - |
| Nov 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.82% | - |
| Nov 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.37% | - |
| Nov 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.94% | - |
| Nov 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.25% | - |
| Nov 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.23% | - |
| Nov 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.95% | - |
| Nov 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.42% | - |
| Nov 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.42% | - |
| Nov 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 5.80% | - |
| Nov 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.23% | - |
| Nov 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.36% | - |
| Nov 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.35% | - |
| Oct 31, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.19% | - |
| Oct 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 13.43% | - |
| Oct 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.61% | - |
| Oct 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.51% | - |
| Oct 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.52% | - |
| Oct 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.52% | - |
| Oct 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.60% | - |
| Oct 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.04% | - |
| Oct 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.51% | - |
| Oct 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.55% | - |
| Oct 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.57% | - |
| Oct 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | - |
| Oct 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -4.04% | - |
| Oct 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.50% | - |
| Oct 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -6.13% | - |
| Oct 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.47% | - |
| Oct 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| Oct 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.30% | - |
| Oct 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.69% | - |
| Oct 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.83% | - |
| Sep 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.79% | - |
| Sep 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.19% | 150 |
| Sep 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.79% | - |
| Sep 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.18% | - |
| Sep 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.33% | - |
| Sep 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.89% | - |
| Sep 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.45% | - |
| Sep 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | - |
| Sep 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.43% | - |
| Sep 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.85% | - |
| Sep 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.51% | - |
| Sep 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.87% | - |
| Sep 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | - |
| Sep 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.28% | - |
| Sep 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.10% | - |
| Sep 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.52% | - |
| Sep 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.28% | - |
| Sep 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | - |
| Sep 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.50% | - |
| Sep 2, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 4.80% | 7,750 |
| Sep 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44% | - |
| Aug 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.24% | - |
| Aug 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 11.50% | - |
| Aug 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.52% | - |
| Aug 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.23% | - |
| Aug 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.53% | - |
| Aug 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.55% | - |
| Aug 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.01% | - |
| Aug 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.53% | - |
| Aug 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 3.16% | - |
| Aug 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.06% | - |
| Aug 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.08% | - |
| Aug 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.59% | - |
| Aug 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.56% | - |
| Aug 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.03% | - |
| Aug 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.06% | - |
| Aug 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.02% | - |
| Aug 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -9.26% | - |
| Aug 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.85% | - |
| Aug 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.22% | - |
| Aug 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 31, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 17.33% | - |
| Jul 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 10.38% | - |
| Jul 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.14% | - |
| Jul 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.60% | - |
| Jul 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.52% | - |
| Jul 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 3.21% | - |
| Jul 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 10.00% | - |
| Jul 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.80% | - |
| Jul 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.60% | - |