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
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
Aug 20, 2026
1.06
1.06
1.06
1.06
1.06
-0.93%
0
0.00
Aug 19, 2026
1.07
1.07
1.07
1.07
1.07
+0.94%
0
0.00
Aug 18, 2026
1.06
1.06
1.06
1.06
1.06
-0.93%
0
0.00
Aug 17, 2026
1.07
1.07
1.07
1.07
1.07
-4.46%
0
0.00
Aug 14, 2026
1.12
1.12
1.12
1.12
1.12
+0.90%
0
0.00
Aug 13, 2026
1.11
1.11
1.11
1.11
1.11
-4.31%
0
0.00
Aug 12, 2026
1.14
1.16
1.11
1.16
1.16
0.00%
6,247
17.54
Aug 11, 2026
1.16
1.16
1.16
1.16
1.16
-1.69%
1,000
2.91
Aug 10, 2026
1.18
1.18
1.18
1.18
1.18
0.00%
176
0.47
Aug 07, 2026
1.18
1.18
1.18
1.18
1.18
0.00%
0
0.00
Aug 06, 2026
1.18
1.18
1.18
1.18
1.18
-0.84%
0
0.00
Aug 05, 2026
1.19
1.19
1.19
1.19
1.19
0.00%
0
0.00
Aug 04, 2026
1.19
1.19
1.19
1.19
1.19
0.00%
0
0.00
Aug 03, 2026
1.19
1.19
1.19
1.19
1.19
0.00%
0
0.00
Jul 31, 2026
1.19
1.19
1.19
1.19
1.19
+0.85%
0
0.00
Jul 30, 2026
1.18
1.18
1.18
1.18
1.18
-1.67%
0
0.00
Jul 29, 2026
1.20
1.20
1.20
1.20
1.20
+0.84%
0
0.00
Jul 28, 2026
1.19
1.19
1.19
1.19
1.19
+0.85%
0
0.00
Jul 27, 2026
1.18
1.18
1.18
1.18
1.18
+0.85%
0
0.00
Jul 24, 2026
1.17
1.17
1.17
1.17
1.17
-0.85%
0
0.00
Jul 23, 2026
1.18
1.18
1.18
1.18
1.18
+2.61%
0
0.00
Jul 22, 2026
1.15
1.15
1.15
1.15
1.15
-4.17%
0
0.00
Jul 21, 2026
1.13
1.20
1.13
1.20
1.20
+8.11%
769
1.21
Jul 20, 2026
1.11
1.11
1.11
1.11
1.11
0.00%
0
0.00
Jul 17, 2026
1.11
1.11
1.11
1.11
1.11
-0.89%
0
0.00
Jul 16, 2026
1.12
1.12
1.12
1.12
1.12
0.00%
0
0.00
Jul 15, 2026
1.12
1.12
1.12
1.12
1.12
+0.90%
0
0.00
Jul 14, 2026
1.11
1.11
1.11
1.11
1.11
+1.83%
0
0.00
Jul 13, 2026
1.09
1.09
1.09
1.09
1.09
+0.93%
0
0.00
Jul 10, 2026
1.08
1.08
1.08
1.08
1.08
0.00%
0
0.00
Jul 09, 2026
1.08
1.08
1.08
1.08
1.08
-0.92%
0
0.00
Jul 08, 2026
1.09
1.09
1.09
1.09
1.09
-1.80%
0
0.00
Jul 07, 2026
1.11
1.11
1.11
1.11
1.11
-0.89%
0
0.00
Jul 06, 2026
1.12
1.12
1.12
1.12
1.12
-5.08%
0
0.00
Jul 03, 2026
1.11
1.18
1.11
1.18
1.18
+7.27%
100
0.14
Rows:
50