TipRanks
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
Oct 29, 2026
1.04
1.04
1.04
1.04
1.04
-3.70%
0
0.00
Oct 28, 2026
1.08
1.08
1.08
1.08
1.08
-2.70%
0
0.00
Oct 27, 2026
1.11
1.11
1.11
1.11
1.11
+3.74%
0
0.00
Oct 26, 2026
1.07
1.07
1.07
1.07
1.07
0.00%
0
0.00
Oct 23, 2026
1.07
1.07
1.07
1.07
1.07
+2.88%
0
0.00
Oct 22, 2026
1.04
1.04
1.04
1.04
1.04
-2.80%
0
0.00
Oct 21, 2026
1.07
1.07
1.07
1.07
1.07
+0.94%
0
0.00
Oct 20, 2026
1.06
1.06
1.06
1.06
1.06
0.00%
0
0.00
Oct 19, 2026
1.06
1.06
1.06
1.06
1.06
-1.85%
0
0.00
Oct 16, 2026
1.10
1.10
1.08
1.08
1.08
-0.92%
340
0.69
Oct 15, 2026
1.09
1.09
1.09
1.09
1.09
+0.93%
0
0.00
Oct 14, 2026
1.08
1.08
1.08
1.08
1.08
-0.92%
0
0.00
Oct 13, 2026
1.09
1.09
1.09
1.09
1.09
+1.87%
0
0.00
Oct 12, 2026
1.07
1.07
1.07
1.07
1.07
+1.90%
0
0.00
Oct 09, 2026
1.05
1.05
1.05
1.05
1.05
-1.87%
0
0.00
Oct 08, 2026
1.07
1.07
1.07
1.07
1.07
+5.94%
0
0.00
Oct 07, 2026
1.01
1.01
1.01
1.01
1.01
+1.00%
0
0.00
Oct 06, 2026
0.96
1.00
0.96
1.00
1.00
+3.63%
0
0.00
Oct 05, 2026
0.97
0.97
0.97
0.97
0.97
+3.76%
0
0.00
Oct 02, 2026
0.93
0.93
0.93
0.93
0.93
-0.53%
0
0.00
Oct 01, 2026
0.94
0.94
0.94
0.94
0.94
-1.06%
3,426
7.87
Sep 30, 2026
0.95
0.95
0.95
0.95
0.95
-4.06%
0
0.00
Sep 29, 2026
0.93
0.99
0.93
0.99
0.99
+3.68%
1,999
4.93
Sep 28, 2026
0.95
0.95
0.95
0.95
0.95
+1.06%
0
0.00
Sep 25, 2026
0.94
0.94
0.94
0.94
0.94
0.00%
0
0.00
Sep 24, 2026
0.94
0.94
0.94
0.94
0.94
-0.53%
0
0.00
Sep 23, 2026
0.95
0.95
0.95
0.95
0.95
-2.58%
0
0.00
Sep 22, 2026
0.97
0.97
0.97
0.97
0.97
-2.02%
1,200
3.08
Sep 21, 2026
0.98
0.99
0.98
0.99
0.99
+6.45%
3,140
8.89
Sep 18, 2026
0.93
0.93
0.93
0.93
0.93
-2.11%
0
0.00
Sep 17, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
0
0.00
Sep 16, 2026
0.95
0.95
0.95
0.95
0.95
-1.04%
0
0.00
Sep 15, 2026
0.96
0.96
0.96
0.96
0.96
-2.04%
0
0.00
Sep 14, 2026
0.98
0.98
0.98
0.98
0.98
-1.01%
0
0.00
Sep 11, 2026
0.99
0.99
0.99
0.99
0.99
-1.98%
0
0.00
Sep 10, 2026
1.01
1.01
1.01
1.01
1.01
+1.00%
0
0.00
Sep 09, 2026
1.00
1.00
1.00
1.00
1.00
-2.91%
0
0.00
Sep 08, 2026
1.03
1.03
1.03
1.03
1.03
0.00%
8,960
31.13
Sep 07, 2026
1.03
1.03
1.03
1.03
1.03
0.00%
2,040
7.99
Sep 04, 2026
1.03
1.03
1.03
1.03
1.03
-0.96%
0
0.00
Sep 03, 2026
1.04
1.04
1.04
1.04
1.04
+0.97%
0
0.00
Sep 02, 2026
1.03
1.03
1.03
1.03
1.03
-1.90%
0
0.00
Sep 01, 2026
1.05
1.05
1.05
1.05
1.05
+1.94%
200
0.79
Aug 31, 2026
1.03
1.03
1.03
1.03
1.03
0.00%
0
0.00
Aug 28, 2026
1.03
1.03
1.03
1.03
1.03
-1.90%
0
0.00
Aug 27, 2026
1.03
1.05
1.03
1.05
1.05
+1.94%
400
1.63
Aug 26, 2026
1.03
1.03
1.03
1.03
1.03
-7.21%
0
0.00
Aug 25, 2026
1.08
1.13
1.08
1.11
1.11
+3.74%
1,300
3.46
Aug 24, 2026
1.07
1.07
1.07
1.07
1.07
+0.94%
0
0.00
Aug 21, 2026
1.06
1.06
1.06
1.06
1.06
0.00%
0
0.00
Rows:
50