Fibra Danhos (BMV:DANHOS13)
Mexico · Delayed Price · Currency is MXN 28.76
+0.26 (0.91%)
Oct 31, 2025, 1:59 PM CST
Fibra Danhos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 28.54 | 28.92 | 28.50 | 28.75 | 28.75 | 1.13% | 160,084 |
| Oct 30, 2025 | 29.10 | 29.19 | 28.41 | 28.43 | 28.43 | -2.70% | 81,424 |
| Oct 29, 2025 | 28.81 | 29.34 | 28.65 | 29.22 | 29.22 | 3.14% | 132,739 |
| Oct 28, 2025 | 28.70 | 29.05 | 28.33 | 28.33 | 28.33 | -1.67% | 43,490 |
| Oct 27, 2025 | 28.00 | 28.88 | 27.96 | 28.81 | 28.81 | 3.30% | 115,426 |
| Oct 24, 2025 | 28.81 | 28.88 | 27.65 | 27.89 | 27.89 | -3.83% | 353,169 |
| Oct 23, 2025 | 28.25 | 29.00 | 28.25 | 29.00 | 29.00 | 1.12% | 101,579 |
| Oct 22, 2025 | 27.76 | 28.91 | 27.76 | 28.68 | 28.68 | 1.81% | 325,956 |
| Oct 21, 2025 | 28.42 | 28.50 | 27.76 | 28.17 | 28.17 | -1.57% | 127,455 |
| Oct 20, 2025 | 27.72 | 29.00 | 27.60 | 28.62 | 28.62 | 3.25% | 341,026 |
| Oct 17, 2025 | 28.57 | 28.65 | 27.14 | 27.72 | 27.72 | -3.31% | 228,852 |
| Oct 16, 2025 | 29.04 | 29.05 | 28.40 | 28.67 | 28.67 | -2.81% | 529,099 |
| Oct 15, 2025 | 28.28 | 29.64 | 28.13 | 29.50 | 29.50 | 4.50% | 199,903 |
| Oct 14, 2025 | 29.18 | 29.26 | 28.03 | 28.23 | 28.23 | -3.32% | 225,789 |
| Oct 13, 2025 | 28.37 | 29.87 | 28.37 | 29.20 | 29.20 | 3.40% | 420,111 |
| Oct 10, 2025 | 28.62 | 28.80 | 27.95 | 28.24 | 28.24 | -0.91% | 180,354 |
| Oct 9, 2025 | 28.60 | 28.68 | 28.04 | 28.50 | 28.50 | 0.28% | 171,109 |
| Oct 8, 2025 | 28.04 | 28.75 | 28.03 | 28.42 | 28.42 | 2.38% | 179,254 |
| Oct 7, 2025 | 28.11 | 28.60 | 27.65 | 27.76 | 27.76 | -1.21% | 2,584,692 |
| Oct 6, 2025 | 28.65 | 28.66 | 27.71 | 28.10 | 28.10 | -1.30% | 126,632 |
| Oct 3, 2025 | 27.75 | 28.92 | 27.75 | 28.47 | 28.47 | 2.97% | 110,918 |
| Oct 2, 2025 | 27.51 | 28.05 | 27.31 | 27.65 | 27.65 | 0.91% | 313,071 |
| Oct 1, 2025 | 28.27 | 28.27 | 27.16 | 27.40 | 27.40 | -1.72% | 269,288 |
| Sep 30, 2025 | 28.69 | 29.31 | 27.86 | 27.88 | 27.88 | -1.41% | 778,717 |
| Sep 29, 2025 | 27.99 | 28.79 | 27.57 | 28.28 | 28.28 | 2.54% | 279,261 |
| Sep 26, 2025 | 27.99 | 28.44 | 27.37 | 27.58 | 27.58 | -0.76% | 102,233 |
| Sep 25, 2025 | 27.55 | 28.10 | 27.55 | 27.79 | 27.79 | -0.36% | 224,242 |
| Sep 24, 2025 | 27.99 | 27.99 | 27.05 | 27.89 | 27.89 | 0.76% | 1,238,612 |
| Sep 23, 2025 | 27.99 | 28.19 | 27.63 | 27.68 | 27.68 | -0.79% | 156,852 |
| Sep 22, 2025 | 29.44 | 29.49 | 27.75 | 27.90 | 27.90 | -5.42% | 182,236 |
| Sep 19, 2025 | 29.90 | 33.88 | 28.70 | 29.50 | 29.50 | -1.24% | 32,534,524 |
| Sep 18, 2025 | 29.86 | 30.83 | 28.90 | 29.87 | 29.87 | -0.70% | 2,377,793 |
| Sep 17, 2025 | 27.57 | 31.43 | 27.57 | 30.08 | 30.08 | 7.43% | 2,192,093 |
| Sep 15, 2025 | 27.30 | 28.00 | 27.30 | 28.00 | 28.00 | 1.01% | 352,556 |
| Sep 12, 2025 | 27.24 | 28.00 | 27.14 | 27.72 | 27.72 | -1.00% | 564,679 |
| Sep 11, 2025 | 26.30 | 28.25 | 26.23 | 28.00 | 28.00 | 7.07% | 3,808,641 |
| Sep 10, 2025 | 26.15 | 26.36 | 26.00 | 26.15 | 26.15 | 0.62% | 174,499 |
| Sep 9, 2025 | 26.42 | 26.42 | 25.68 | 25.99 | 25.99 | -1.48% | 93,185 |
| Sep 8, 2025 | 25.84 | 26.39 | 25.84 | 26.38 | 26.38 | 2.13% | 77,807 |
| Sep 5, 2025 | 26.62 | 26.62 | 25.80 | 25.83 | 25.83 | -2.20% | 131,505 |
| Sep 4, 2025 | 26.05 | 26.63 | 26.01 | 26.41 | 26.41 | -0.11% | 316,337 |
| Sep 3, 2025 | 26.48 | 26.48 | 25.70 | 26.44 | 26.44 | 1.07% | 441,697 |
| Sep 2, 2025 | 26.49 | 26.63 | 26.00 | 26.16 | 26.16 | -1.25% | 74,877 |
| Sep 1, 2025 | 26.45 | 26.68 | 26.44 | 26.49 | 26.49 | 0.26% | 38,282 |
| Aug 29, 2025 | 26.17 | 26.63 | 26.08 | 26.42 | 26.42 | 1.81% | 63,753 |
| Aug 28, 2025 | 25.99 | 26.29 | 25.89 | 25.95 | 25.95 | 0.19% | 429,274 |
| Aug 27, 2025 | 25.94 | 26.17 | 25.27 | 25.90 | 25.90 | 0.86% | 103,153 |
| Aug 26, 2025 | 25.40 | 26.04 | 25.21 | 25.68 | 25.68 | 2.11% | 295,908 |
| Aug 25, 2025 | 25.29 | 25.47 | 25.15 | 25.15 | 25.15 | -0.44% | 48,372 |
| Aug 22, 2025 | 24.80 | 25.32 | 24.79 | 25.26 | 25.26 | 2.06% | 50,678 |