UK markets closed

Orbia Advance Corporation, S.A.B. de C.V. (4FZ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.7400-0.1400 (-7.45%)
At close: 09:52AM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.74001.74001.74001.74001.74001,000
19 Apr 20240.020906 Dividend
18 Apr 20241.80001.88001.80001.88001.85911,000
17 Apr 20241.90001.90001.90001.90001.8789500
16 Apr 20241.90001.90001.90001.90001.8789-
15 Apr 20242.00002.06002.00002.06002.0371320
12 Apr 20242.00002.00001.99001.99001.9679500
11 Apr 20242.02002.02002.02002.02001.9975-
10 Apr 20242.18002.18002.18002.18002.155810
09 Apr 20242.06002.06002.06002.06002.0371550
08 Apr 20242.08002.08002.08002.08002.0569-
05 Apr 20241.95002.08001.95002.08002.0569500
04 Apr 20241.92001.92001.92001.92001.8986-
03 Apr 20241.91001.91001.91001.91001.8888500
02 Apr 20241.92001.92001.92001.92001.8986-
28 Mar 20241.89001.89001.89001.89001.8690-
27 Mar 20241.86001.98001.86001.98001.9580229
26 Mar 20241.86001.86001.86001.86001.8393-
25 Mar 20241.83001.83001.83001.83001.8097-
22 Mar 20241.81001.81001.81001.81001.7899-
21 Mar 20241.82001.82001.82001.82001.7998-
20 Mar 20241.76001.76001.76001.76001.7404-
19 Mar 20241.86001.86001.86001.86001.8393-
18 Mar 20241.87001.87001.87001.87001.8492-
15 Mar 20241.78001.78001.78001.78001.7602-
14 Mar 20241.74001.74001.74001.74001.7207-
13 Mar 20241.72001.72001.72001.72001.7009-
12 Mar 20241.72001.72001.72001.72001.7009-
11 Mar 20241.68001.77001.68001.77001.7503295
08 Mar 20241.67001.67001.67001.67001.6514-
07 Mar 20241.69001.79001.69001.79001.7701500
06 Mar 20241.67001.71001.67001.71001.6910100
05 Mar 20241.67001.67001.67001.67001.6514-
04 Mar 20241.68001.77001.68001.69001.6712160
01 Mar 20241.66001.66001.66001.66001.6415-
29 Feb 20241.69001.76001.69001.76001.7404110
28 Feb 20241.72001.75001.72001.75001.73052
27 Feb 20241.73001.77001.73001.77001.7503445
26 Feb 20241.76001.76001.76001.76001.7404-
23 Feb 20241.79001.79001.79001.79001.7701-
22 Feb 20241.77001.85001.77001.85001.8294246
21 Feb 20241.75001.75001.75001.75001.7305-
20 Feb 20241.77001.77001.77001.77001.7503-
19 Feb 20241.74001.74001.74001.74001.7207-
16 Feb 20241.77001.77001.77001.77001.7503-
15 Feb 20241.75001.75001.75001.75001.7305-
14 Feb 20241.75001.75001.75001.75001.7305-
13 Feb 20241.78001.78001.78001.78001.7602-
12 Feb 20241.76001.76001.76001.76001.7404-
09 Feb 20241.77001.77001.77001.77001.7503-
08 Feb 20241.79001.82001.79001.82001.7998-
07 Feb 20241.82001.85001.82001.85001.8294-
06 Feb 20241.81001.90001.81001.90001.8789138
05 Feb 20241.80001.83001.80001.83001.8097-
02 Feb 20241.80001.84001.80001.84001.8195-
01 Feb 20241.81001.87001.81001.87001.8492141
31 Jan 20241.81001.81001.81001.81001.7899-
30 Jan 20241.81001.81001.81001.81001.7899-
29 Jan 20241.77001.77001.77001.77001.7503-
26 Jan 20241.76001.80001.76001.80001.7800-
25 Jan 20241.72001.78001.72001.78001.7602-
24 Jan 20241.76001.82001.75001.75001.7305481
23 Jan 20241.76001.78001.76001.78001.7602-
22 Jan 20241.84001.84001.84001.84001.8195100
19 Jan 20241.78001.82001.78001.82001.7998-
18 Jan 20241.77001.82001.77001.82001.7998-
17 Jan 20241.78001.78001.78001.78001.7602-
16 Jan 20241.84001.88001.84001.88001.8591732
15 Jan 20241.89001.89001.89001.89001.8690-
12 Jan 20241.86001.89001.86001.89001.8690-
11 Jan 20241.83001.83001.83001.83001.8097-
10 Jan 20241.84001.84001.84001.84001.8195-
09 Jan 20241.88001.88001.88001.88001.8591-
08 Jan 20241.84001.84001.84001.84001.8195-
05 Jan 20241.86001.86001.86001.86001.8393-
04 Jan 20241.89001.89001.89001.89001.8690-
03 Jan 20241.97002.06001.97002.06002.037124
02 Jan 20241.96001.96001.96001.96001.9382-
29 Dec 20231.94001.94001.94001.94001.9184-
28 Dec 20231.94001.94001.94001.94001.9184-
27 Dec 20232.00002.00002.00002.00001.9778300
27 Dec 20230.03146 Dividend
22 Dec 20231.98002.10001.98002.02001.9664150
21 Dec 20231.94002.06001.94002.06002.005414
20 Dec 20232.00002.00002.00002.00001.9470-
19 Dec 20232.08002.10002.08002.10002.0443-
18 Dec 20232.00002.06002.00002.06002.0054-
15 Dec 20232.00002.06002.00002.06002.0054-
14 Dec 20231.95001.99001.95001.99001.9372-
13 Dec 20232.12002.12001.99001.99001.93722,000
12 Dec 20231.95002.26001.95002.26002.20017,980
11 Dec 20231.89001.94001.89001.94001.8885-
08 Dec 20231.90001.90001.90001.90001.8496-
07 Dec 20231.91001.93001.91001.93001.8788500
06 Dec 20231.92001.92001.92001.92001.8691-
05 Dec 20231.92001.92001.92001.92001.8691-
04 Dec 20231.98001.98001.98001.98001.9275-
01 Dec 20231.90002.06001.90002.06002.0054770
30 Nov 20231.85001.88001.85001.88001.8301-
29 Nov 20231.87001.89001.87001.89001.8399-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...