Grupo Financiero Inbursa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	41.69	41.85	41.50	41.66	41.66	0.07%	753,415
Sep 25, 2026	41.38	41.71	41.37	41.63	41.63	0.73%	622,176
Sep 24, 2026	41.35	41.70	41.12	41.33	41.33	-0.36%	1,300,218
Sep 23, 2026	41.50	41.83	41.22	41.48	41.48	-0.24%	1,235,485
Sep 22, 2026	41.23	41.69	41.10	41.58	41.58	0.73%	2,208,877
Sep 21, 2026	41.23	41.64	41.08	41.28	41.28	0.36%	1,229,748
Sep 18, 2026	42.23	42.23	40.83	41.13	41.13	-2.79%	33,096,593
Sep 17, 2026	42.00	42.45	41.81	42.31	42.31	-	1,455,757
Sep 15, 2026	42.59	42.79	42.00	42.31	42.31	-1.19%	2,995,490
Sep 14, 2026	42.39	43.00	42.02	42.82	42.82	0.99%	2,013,689
Sep 11, 2026	42.90	42.91	42.20	42.40	42.40	-0.80%	1,154,809
Sep 10, 2026	42.69	43.12	42.63	42.74	42.74	-0.40%	1,274,116
Sep 9, 2026	42.87	43.25	42.70	42.91	42.91	-0.46%	1,573,908
Sep 8, 2026	43.34	43.48	42.51	43.11	43.11	-0.16%	2,024,297
Sep 7, 2026	43.81	44.03	43.00	43.18	43.18	-1.42%	792,977
Sep 4, 2026	43.85	44.58	43.69	43.80	43.80	-0.82%	3,340,115
Sep 3, 2026	43.78	44.36	43.48	44.16	44.16	1.45%	2,179,085
Sep 2, 2026	43.36	43.98	42.64	43.53	43.53	-	2,392,797
Sep 1, 2026	44.28	44.52	43.30	43.53	43.53	-1.52%	1,487,409
Aug 31, 2026	43.91	44.46	43.75	44.20	44.20	0.11%	4,149,702
Aug 28, 2026	43.81	44.35	43.62	44.15	44.15	0.39%	2,050,298
Aug 27, 2026	43.92	44.46	43.49	43.98	43.98	-0.14%	1,725,785
Aug 26, 2026	43.46	44.35	43.39	44.04	44.04	1.03%	1,324,470
Aug 25, 2026	43.42	43.77	42.62	43.59	43.59	0.88%	1,768,553
Aug 24, 2026	43.60	43.90	42.89	43.21	43.21	-1.28%	2,642,319
Aug 21, 2026	43.59	44.29	43.42	43.77	43.77	0.95%	1,911,646
Aug 20, 2026	44.23	44.24	43.07	43.36	43.36	-1.97%	1,921,669
Aug 19, 2026	42.76	44.57	42.57	44.23	44.23	3.37%	2,291,963
Aug 18, 2026	42.72	43.37	42.47	42.79	42.79	0.28%	1,139,848
Aug 17, 2026	42.58	42.80	42.06	42.67	42.67	0.38%	1,562,491
Aug 14, 2026	42.95	43.19	42.24	42.51	42.51	-1.07%	1,982,479
Aug 13, 2026	43.11	43.45	42.65	42.97	42.97	-0.32%	2,571,615
Aug 12, 2026	43.45	43.88	43.00	43.11	43.11	-1.24%	3,894,882
Aug 11, 2026	44.07	44.16	43.46	43.65	43.65	-1.22%	1,531,823
Aug 10, 2026	43.74	44.33	43.05	44.19	44.19	1.26%	1,153,597
Aug 7, 2026	43.31	43.85	43.29	43.64	43.64	0.55%	560,825
Aug 6, 2026	43.21	44.28	43.12	43.40	43.40	0.77%	1,332,142
Aug 5, 2026	43.49	43.87	42.87	43.07	43.07	-1.12%	1,383,570
Aug 4, 2026	44.05	44.39	43.00	43.56	43.56	-1.16%	1,194,737
Aug 3, 2026	44.54	44.66	43.59	44.07	44.07	-0.94%	898,720
Jul 31, 2026	45.48	45.48	44.27	44.49	44.49	-0.25%	3,048,405
Jul 30, 2026	44.34	44.96	44.11	44.60	44.60	0.54%	2,276,235
Jul 29, 2026	44.78	45.10	44.03	44.36	44.36	-1.44%	4,433,315
Jul 28, 2026	43.65	45.72	43.22	45.01	45.01	3.40%	1,150,428
Jul 27, 2026	42.66	43.78	42.36	43.53	43.53	2.35%	1,085,204
Jul 24, 2026	41.79	42.63	41.25	42.53	42.53	2.04%	1,491,701
Jul 23, 2026	42.32	42.36	40.74	41.68	41.68	-2.73%	3,400,435
Jul 22, 2026	42.79	42.93	42.34	42.85	42.85	1.30%	1,658,991
Jul 21, 2026	41.87	42.78	41.87	42.30	42.30	0.62%	1,305,301
Jul 20, 2026	42.10	42.39	41.56	42.04	42.04	-0.12%	1,883,999