tiprankstipranks
Orbia Advance Corporation SAB de CV (DE:4FZ)
FRANKFURT:4FZ
Germany Market
4FZ
Orbia Advance SAB de CV
RESEARCH TOOLSreports

Orbia Advance SAB de CV (4FZ) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
1.01
1.05
1.01
1.01
1.01
0.00%
0
0.00
Apr 07, 2026
1.01
1.01
1.01
1.01
1.01
-2.88%
0
0.00
Apr 06, 2026
1.04
1.07
1.04
1.04
1.04
0.00%
0
0.00
Apr 03, 2026
1.04
1.07
1.04
1.04
1.04
0.00%
0
0.00
Apr 02, 2026
1.04
1.06
1.04
1.04
1.04
0.00%
0
0.00
Apr 01, 2026
1.01
1.04
1.01
1.04
1.04
0.00%
30
0.02
Mar 31, 2026
1.00
1.04
1.00
1.04
1.04
+5.05%
30
0.02
Mar 30, 2026
0.99
0.99
0.99
0.99
0.99
-2.94%
0
0.00
Mar 27, 2026
0.99
1.02
0.99
1.02
1.02
-1.92%
86
0.06
Mar 26, 2026
1.00
1.04
1.00
1.04
1.04
+4.00%
24,000
24.26
Mar 25, 2026
0.95
1.00
0.95
1.00
1.00
+9.89%
0
0.00
Mar 24, 2026
0.91
0.91
0.91
0.91
0.91
+1.11%
0
0.00
Mar 23, 2026
0.90
0.90
0.90
0.90
0.90
-1.10%
0
0.00
Mar 20, 2026
0.91
0.91
0.91
0.91
0.91
0.00%
0
0.00
Mar 19, 2026
0.91
0.91
0.91
0.91
0.91
+1.11%
0
0.00
Mar 18, 2026
0.90
0.90
0.90
0.90
0.90
-2.70%
0
0.00
Mar 17, 2026
0.89
0.93
0.89
0.93
0.93
+4.52%
20
0.02
Mar 16, 2026
0.89
0.89
0.89
0.89
0.89
-2.21%
0
0.00
Mar 13, 2026
0.91
0.91
0.91
0.91
0.91
-1.63%
115
0.08
Mar 12, 2026
0.92
0.92
0.92
0.92
0.92
-1.08%
0
0.00
Mar 11, 2026
0.88
0.93
0.88
0.93
0.93
+8.14%
17
0.01
Mar 10, 2026
0.86
0.86
0.86
0.86
0.86
0.00%
0
0.00
Mar 09, 2026
0.86
0.86
0.86
0.86
0.86
-4.44%
0
0.00
Mar 06, 2026
0.85
0.90
0.85
0.90
0.90
+2.27%
575
0.38
Mar 05, 2026
0.87
0.88
0.87
0.88
0.88
+0.57%
6,180
4.35
Mar 04, 2026
0.88
0.88
0.88
0.88
0.88
-6.91%
0
0.00
Mar 03, 2026
0.94
0.94
0.94
0.94
0.94
-5.05%
0
0.00
Mar 02, 2026
0.99
1.00
0.99
0.99
0.99
+0.51%
60
0.04
Feb 27, 2026
0.98
0.99
0.98
0.99
0.99
+1.55%
1,500
1.07
Feb 26, 2026
0.97
0.97
0.97
0.97
0.97
-2.02%
0
0.00
Feb 25, 2026
0.99
0.99
0.99
0.99
0.99
+3.13%
14
0.01
Feb 24, 2026
0.96
0.96
0.96
0.96
0.96
-4.95%
0
0.00
Feb 23, 2026
1.01
1.01
1.01
1.01
1.01
-1.94%
0
0.00
Feb 20, 2026
1.02
1.03
1.02
1.03
1.03
+1.98%
1,000
0.72
Feb 19, 2026
1.01
1.01
1.01
1.01
1.01
+1.00%
0
0.00
Feb 18, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
0
0.00
Feb 17, 2026
1.00
1.00
1.00
1.00
1.00
-2.91%
0
0.00
Feb 16, 2026
1.00
1.03
1.00
1.03
1.03
-0.96%
50
0.04
Feb 13, 2026
1.04
1.04
1.04
1.04
1.04
-0.95%
2,000
1.48
Feb 12, 2026
1.00
1.05
1.00
1.05
1.05
+3.96%
955
0.71
Feb 11, 2026
1.01
1.01
1.01
1.01
1.01
-0.98%
0
0.00
Feb 10, 2026
1.02
1.02
1.02
1.02
1.02
+3.55%
0
0.00
Feb 09, 2026
0.99
0.99
0.99
0.99
0.99
+3.68%
1,255
0.95
Feb 06, 2026
0.93
0.95
0.93
0.95
0.95
+0.53%
510
0.39
Feb 05, 2026
0.92
0.95
0.92
0.95
0.95
+8.00%
1,213
0.93
Feb 04, 2026
0.88
0.88
0.88
0.88
0.88
-0.57%
0
0.00
Feb 03, 2026
0.88
0.88
0.88
0.88
0.88
-4.35%
0
0.00
Feb 02, 2026
0.87
0.92
0.87
0.92
0.92
+3.95%
2,185
1.73
Jan 30, 2026
0.89
0.89
0.89
0.89
0.89
+1.72%
0
0.00
Jan 29, 2026
0.87
0.87
0.87
0.87
0.87
0.00%
0
0.00
Rows:
50