Industrias Peñoles, S.A.B. de C.V. (FRA:4FO)
Germany · Delayed Price · Currency is EUR 49.20
-1.80 (-3.53%)
At close: Feb 20, 2026
Industrias Peñoles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -3.53% | - |
| Feb 19, 2026 | 48.20 | 51.00 | 48.20 | 51.00 | 51.00 | 2.41% | 19 |
| Feb 18, 2026 | 48.60 | 50.00 | 48.60 | 49.80 | 49.80 | 2.47% | 110 |
| Feb 17, 2026 | 50.50 | 50.50 | 48.60 | 48.60 | 48.60 | -3.76% | 94 |
| Feb 16, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -3.81% | 168 |
| Feb 13, 2026 | 49.00 | 52.50 | 49.00 | 52.50 | 52.50 | -0.94% | 44 |
| Feb 12, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | -0.93% | 3 |
| Feb 11, 2026 | 53.50 | 54.00 | 53.50 | 53.50 | 53.50 | 1.90% | 40 |
| Feb 10, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | 20 |
| Feb 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Feb 6, 2026 | 49.00 | 53.50 | 49.00 | 53.50 | 53.50 | 7.00% | 98 |
| Feb 5, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | - | 101 |
| Feb 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | 101 |
| Feb 3, 2026 | 50.50 | 52.00 | 48.60 | 50.50 | 50.50 | - | 503 |
| Feb 2, 2026 | 49.60 | 50.50 | 48.00 | 50.50 | 50.50 | 4.77% | 218 |
| Jan 30, 2026 | 55.50 | 55.50 | 48.20 | 48.20 | 48.20 | -19.67% | 840 |
| Jan 29, 2026 | 57.50 | 60.00 | 56.00 | 60.00 | 60.00 | 7.14% | 487 |
| Jan 28, 2026 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | 2.75% | 404 |
| Jan 27, 2026 | 54.00 | 54.50 | 52.50 | 54.50 | 54.50 | 0.93% | 445 |
| Jan 26, 2026 | 52.00 | 56.00 | 52.00 | 54.00 | 54.00 | 3.85% | 1,602 |
| Jan 23, 2026 | 51.50 | 54.50 | 51.50 | 52.00 | 52.00 | -5.45% | 402 |
| Jan 22, 2026 | 52.50 | 55.00 | 52.50 | 55.00 | 55.00 | -5.17% | 440 |
| Jan 21, 2026 | 53.50 | 58.00 | 53.50 | 58.00 | 58.00 | 4.50% | 10 |
| Jan 20, 2026 | 52.00 | 55.50 | 52.00 | 55.50 | 55.50 | 4.72% | 320 |
| Jan 19, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 38 |
| Jan 16, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | -0.95% | 294 |
| Jan 15, 2026 | 50.50 | 52.50 | 50.50 | 52.50 | 52.50 | 0.96% | 150 |
| Jan 14, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 4.00% | 562 |
| Jan 13, 2026 | 50.50 | 52.50 | 50.00 | 50.00 | 50.00 | -0.99% | 592 |
| Jan 12, 2026 | 46.40 | 50.50 | 46.40 | 50.50 | 50.50 | 11.23% | 304 |
| Jan 9, 2026 | 45.00 | 45.40 | 45.00 | 45.40 | 45.40 | 1.79% | 226 |
| Jan 8, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | 12 |
| Jan 7, 2026 | 45.40 | 45.40 | 44.60 | 44.60 | 44.60 | -2.62% | 1,460 |
| Jan 6, 2026 | 44.40 | 45.80 | 44.40 | 45.80 | 45.80 | -0.43% | 30 |
| Jan 5, 2026 | 42.80 | 46.80 | 42.80 | 46.00 | 46.00 | 7.48% | 169 |
| Jan 2, 2026 | 45.80 | 46.60 | 42.80 | 42.80 | 42.80 | -9.32% | 1,745 |
| Dec 30, 2025 | 47.20 | 47.20 | 45.60 | 47.20 | 47.20 | 0.43% | 130 |
| Dec 29, 2025 | 47.20 | 48.00 | 45.40 | 47.00 | 47.00 | 4.91% | 672 |
| Dec 23, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 2.75% | 103 |
| Dec 22, 2025 | 41.80 | 45.00 | 41.00 | 43.60 | 43.60 | 8.46% | 909 |
| Dec 19, 2025 | 37.40 | 41.40 | 37.40 | 40.20 | 40.20 | 5.24% | 271 |
| Dec 18, 2025 | 37.00 | 38.20 | 37.00 | 38.20 | 38.20 | 3.80% | 65 |
| Dec 17, 2025 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | -2.65% | 188 |
| Dec 16, 2025 | 36.40 | 37.80 | 36.40 | 37.80 | 37.80 | -2.07% | 5 |
| Dec 15, 2025 | 37.40 | 38.60 | 37.40 | 38.60 | 38.60 | 3.76% | 334 |
| Dec 12, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Dec 11, 2025 | 36.20 | 37.20 | 36.20 | 37.20 | 37.20 | 2.76% | 7 |
| Dec 10, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Dec 9, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 8, 2025 | 36.40 | 36.40 | 35.80 | 35.80 | 35.80 | -3.24% | 600 |