S.C. Inox S.A. (BVB:INOX)
1.380
-0.010 (-0.72%)
At close: Aug 1, 2025
S.C. Inox Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 5 |
Jul 31, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | 225 |
Jul 30, 2025 | 1.38 | 1.40 | 1.15 | 1.39 | 1.39 | -0.71% | 1,028 |
Jul 29, 2025 | 1.38 | 1.40 | 1.32 | 1.40 | 1.40 | 2.94% | 1,222 |
Jul 28, 2025 | 1.35 | 1.40 | 1.01 | 1.36 | 1.36 | 24.77% | 3,942 |
Jul 25, 2025 | 0.85 | 1.09 | 0.85 | 1.09 | 1.09 | 28.99% | 16,963 |
Jul 24, 2025 | 0.73 | 0.85 | 0.73 | 0.85 | 0.85 | -0.59% | 214 |
Jul 23, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 26 |
Jul 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 205 |
Jul 21, 2025 | 0.72 | 0.85 | 0.71 | 0.85 | 0.85 | - | 1,300 |
Jul 4, 2025 | 0.72 | 0.85 | 0.72 | 0.85 | 0.85 | - | 166 |
Jun 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.60% | 14 |
Jun 23, 2025 | 0.78 | 0.85 | 0.72 | 0.84 | 0.84 | 7.69% | 231 |
Jun 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 486 |
Jun 17, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.65% | 7 |
Jun 16, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.27% | 120 |
Jun 11, 2025 | 0.72 | 0.79 | 0.72 | 0.79 | 0.79 | - | 107 |
Jun 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | 35 |
Jun 6, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | 1 |
Jun 4, 2025 | 0.71 | 0.80 | 0.71 | 0.80 | 0.80 | - | 50 |
Jun 3, 2025 | 0.80 | 0.80 | 0.71 | 0.80 | 0.80 | - | 30 |
Jun 2, 2025 | 0.85 | 0.85 | 0.70 | 0.80 | 0.80 | -3.64% | 633 |
May 30, 2025 | 0.73 | 0.86 | 0.73 | 0.83 | 0.83 | -6.78% | 47,558 |
May 26, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | 18 |
May 23, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | 10 |
May 22, 2025 | 0.75 | 0.90 | 0.75 | 0.90 | 0.90 | -9.60% | 1,146 |
May 21, 2025 | 0.82 | 0.99 | 0.70 | 0.99 | 0.99 | -0.50% | 2,591 |
May 16, 2025 | 0.99 | 1.00 | 0.82 | 1.00 | 1.00 | 21.34% | 1,738 |
May 15, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -19.61% | 12 |
May 8, 2025 | 0.82 | 1.02 | 0.82 | 1.02 | 1.02 | - | 8 |
May 6, 2025 | 1.02 | 1.02 | 0.82 | 1.02 | 1.02 | - | 28 |
May 5, 2025 | 0.82 | 1.03 | 0.82 | 1.02 | 1.02 | -0.97% | 760 |
May 2, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 15 |
Apr 30, 2025 | 1.05 | 1.05 | 0.85 | 1.03 | 1.03 | -3.74% | 31 |
Apr 29, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 13 |
Apr 24, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | - | 107 |
Apr 16, 2025 | 1.08 | 1.08 | 0.82 | 1.07 | 1.07 | -0.93% | 47 |
Apr 15, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 28 |
Apr 14, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 189 |
Apr 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | 5 |
Apr 4, 2025 | 0.93 | 1.11 | 0.79 | 1.09 | 1.09 | -2.68% | 3,997 |
Apr 3, 2025 | 0.93 | 1.12 | 0.93 | 1.12 | 1.12 | 1.82% | 373 |
Apr 2, 2025 | 0.83 | 1.10 | 0.83 | 1.10 | 1.10 | -1.79% | 6 |
Apr 1, 2025 | 0.83 | 1.12 | 0.83 | 1.12 | 1.12 | 4.67% | 6 |
Mar 31, 2025 | 0.83 | 1.07 | 0.83 | 1.07 | 1.07 | - | 20 |
Mar 28, 2025 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | - | 45 |
Mar 27, 2025 | 1.11 | 1.11 | 0.89 | 1.07 | 1.07 | -10.83% | 4,330 |
Mar 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 10 |
Mar 25, 2025 | 1.21 | 1.21 | 1.02 | 1.19 | 1.19 | -1.65% | 625 |
Mar 24, 2025 | 1.04 | 1.21 | 1.04 | 1.21 | 1.21 | 16.35% | 1,083 |