Industrias Peñoles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	778.00	779.00	753.37	762.30	762.30	-3.43%	745,164
Oct 29, 2026	789.37	795.00	765.30	789.39	789.39	0.46%	249,917
Oct 28, 2026	808.41	819.50	781.14	785.76	785.76	-2.32%	454,356
Oct 27, 2026	809.36	814.94	801.92	804.44	804.44	0.20%	472,657
Oct 26, 2026	824.88	835.90	799.06	802.87	802.87	-2.18%	365,058
Oct 23, 2026	860.51	860.51	818.07	820.78	820.78	-4.15%	308,717
Oct 22, 2026	880.50	880.50	839.14	856.33	856.33	-3.50%	433,034
Oct 21, 2026	882.48	889.99	866.00	887.41	887.41	0.86%	318,309
Oct 20, 2026	896.47	906.25	877.31	879.85	879.85	-1.85%	423,170
Oct 19, 2026	899.51	904.86	887.51	896.47	896.47	-0.34%	293,345
Oct 16, 2026	883.05	907.57	880.26	899.51	899.51	2.25%	343,979
Oct 15, 2026	880.01	884.50	860.50	879.71	879.71	1.18%	286,902
Oct 14, 2026	894.98	903.93	861.30	869.48	869.48	-3.02%	429,943
Oct 13, 2026	932.25	939.98	890.26	896.51	896.51	-4.30%	521,648
Oct 12, 2026	905.96	940.78	905.96	936.78	936.78	2.88%	376,438
Oct 9, 2026	887.00	915.00	887.00	910.52	910.52	3.85%	309,925
Oct 8, 2026	875.26	884.96	870.57	876.80	876.80	0.27%	335,212
Oct 7, 2026	883.50	883.50	863.62	874.43	874.43	-1.57%	338,071
Oct 6, 2026	888.00	897.35	880.20	888.36	888.36	-0.24%	415,206
Oct 5, 2026	890.50	903.53	878.07	890.51	890.51	0.92%	206,944
Oct 2, 2026	880.00	889.00	864.23	882.36	882.36	0.21%	265,683
Oct 1, 2026	875.00	887.11	864.66	880.47	880.47	1.13%	284,783
Sep 30, 2026	890.86	904.35	868.22	870.60	870.60	-2.86%	556,967
Sep 29, 2026	890.89	899.86	875.36	896.19	896.19	0.59%	349,655
Sep 28, 2026	890.00	894.66	865.76	890.89	890.89	-1.07%	308,808
Sep 25, 2026	905.00	917.40	898.82	900.49	900.49	0.20%	141,358
Sep 24, 2026	880.01	900.00	880.01	898.71	898.71	-0.83%	345,029
Sep 23, 2026	877.86	910.00	877.86	906.23	906.23	0.12%	340,741
Sep 22, 2026	870.00	909.00	866.00	905.17	905.17	1.83%	257,505
Sep 21, 2026	893.97	898.56	880.00	888.86	888.86	-1.07%	301,779
Sep 18, 2026	882.42	900.23	867.86	898.47	898.47	2.33%	1,275,507
Sep 17, 2026	857.44	883.98	857.44	878.03	878.03	1.89%	504,766
Sep 15, 2026	890.00	900.00	853.42	861.75	861.75	-3.06%	354,242
Sep 14, 2026	901.00	901.00	873.33	888.94	888.94	-1.86%	415,502
Sep 11, 2026	900.10	915.34	873.28	905.81	905.81	0.77%	359,071
Sep 10, 2026	902.00	908.63	891.10	898.89	898.89	-1.60%	373,484
Sep 9, 2026	905.23	924.00	901.09	913.53	913.53	0.41%	322,058
Sep 8, 2026	892.34	911.00	891.61	909.78	909.78	1.44%	252,434
Sep 7, 2026	914.50	925.00	892.00	896.83	896.83	-1.33%	50,061
Sep 4, 2026	905.16	926.75	905.16	908.89	908.89	-3.38%	324,273
Sep 3, 2026	925.00	944.93	915.31	940.73	940.73	3.72%	295,321
Sep 2, 2026	898.87	913.00	885.43	907.00	907.00	1.03%	427,754
Sep 1, 2026	899.97	911.65	865.04	897.79	897.79	-0.67%	300,089
Aug 31, 2026	905.00	912.17	875.04	903.84	903.84	-0.17%	861,311
Aug 28, 2026	926.00	928.48	892.70	905.35	905.35	-2.42%	237,229
Aug 27, 2026	918.49	937.26	916.04	927.76	927.76	0.42%	152,150
Aug 26, 2026	930.00	945.37	919.58	923.86	923.86	-1.65%	245,793
Aug 25, 2026	912.12	941.88	885.00	939.40	939.40	2.47%	235,765
Aug 24, 2026	937.88	942.99	912.80	916.74	916.74	-1.97%	223,588
Aug 21, 2026	892.52	947.18	874.61	935.14	935.14	5.71%	364,501