tiprankstipranks
Orbia Advance Corporation SAB de CV (DE:4FZ)
FRANKFURT:4FZ
Germany Market
4FZ
Orbia Advance SAB de CV
RESEARCH TOOLSreports
Want to see DE:4FZ full AI Analyst Report?

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
May 13, 2026
1.15
1.19
1.15
1.19
1.19
+0.85%
2,100
2.23
May 12, 2026
1.14
1.18
1.14
1.18
1.18
+0.85%
2,200
2.38
May 11, 2026
1.11
1.17
1.11
1.17
1.17
+6.36%
2,020
2.27
May 08, 2026
1.10
1.10
1.10
1.10
1.10
+1.85%
0
0.00
May 07, 2026
1.08
1.08
1.08
1.08
1.08
-5.26%
0
0.00
May 06, 2026
1.08
1.14
1.08
1.14
1.14
+7.55%
400
0.44
May 05, 2026
1.03
1.06
1.03
1.06
1.06
+1.92%
0
0.00
May 04, 2026
1.00
1.04
1.00
1.04
1.04
+5.58%
5,980
7.14
May 01, 2026
0.99
1.03
0.99
0.99
0.99
0.00%
0
0.00
Apr 30, 2026
0.99
0.99
0.99
0.99
0.99
0.00%
0
0.00
Apr 29, 2026
0.99
0.99
0.99
0.99
0.99
-5.29%
0
0.00
Apr 28, 2026
0.99
1.04
0.99
1.04
1.04
+2.97%
384
0.44
Apr 27, 2026
1.00
1.01
1.00
1.01
1.01
-2.88%
2,598
3.15
Apr 24, 2026
1.04
1.04
1.04
1.04
1.04
0.00%
1,520
1.89
Apr 23, 2026
1.04
1.05
1.04
1.04
1.04
0.00%
2,130
2.67
Apr 22, 2026
1.04
1.04
1.04
1.04
1.04
0.00%
0
0.00
Apr 21, 2026
1.04
1.04
1.04
1.04
1.04
+0.97%
0
0.00
Apr 20, 2026
1.03
1.03
1.03
1.03
1.03
-0.96%
0
0.00
Apr 17, 2026
1.04
1.04
1.04
1.04
1.04
0.00%
0
0.00
Apr 16, 2026
1.04
1.04
1.04
1.04
1.04
+1.96%
0
0.00
Apr 15, 2026
1.02
1.02
1.02
1.02
1.02
-1.92%
0
0.00
Apr 14, 2026
1.04
1.04
1.04
1.04
1.04
-3.70%
0
0.00
Apr 13, 2026
1.02
1.08
1.02
1.08
1.08
+6.93%
5,025
5.19
Apr 10, 2026
1.01
1.01
1.01
1.01
1.01
-0.98%
0
0.00
Apr 09, 2026
1.02
1.02
1.02
1.02
1.02
+0.99%
0
0.00
Apr 08, 2026
1.01
1.01
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
1.02
1.04
1.02
1.04
1.04
0.00%
1,500
1.11
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
Rows:
50