Industrias Peñoles, S.A.B. de C.V. (FRA:4FO)
Germany · Delayed Price · Currency is EUR 37.00
-2.40 (-6.09%)
At close: Mar 27, 2026
FRA:4FO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | -6.09% | 142 |
| Mar 26, 2026 | 37.60 | 39.40 | 37.60 | 39.40 | 39.40 | 7.07% | 30 |
| Mar 25, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Mar 24, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -6.60% | - |
| Mar 23, 2026 | 38.00 | 39.40 | 37.40 | 39.40 | 39.40 | 1.03% | 980 |
| Mar 20, 2026 | 38.00 | 39.00 | 36.80 | 39.00 | 39.00 | -1.02% | 430 |
| Mar 19, 2026 | 41.20 | 43.00 | 39.40 | 39.40 | 39.40 | -4.83% | 230 |
| Mar 18, 2026 | 44.20 | 44.20 | 41.00 | 41.40 | 41.40 | -5.05% | 630 |
| Mar 17, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Mar 16, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -4.39% | - |
| Mar 13, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Mar 12, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.29% | - |
| Mar 11, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.28% | - |
| Mar 10, 2026 | 43.60 | 47.00 | 43.60 | 47.00 | 47.00 | 8.29% | 558 |
| Mar 9, 2026 | 43.00 | 43.40 | 42.00 | 43.40 | 43.40 | -5.65% | 110 |
| Mar 6, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.13% | 34 |
| Mar 5, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.17% | - |
| Mar 4, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.60% | - |
| Mar 3, 2026 | 51.00 | 51.00 | 43.60 | 44.40 | 44.40 | -15.43% | 813 |
| Mar 2, 2026 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | 5.00% | 770 |
| Feb 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.21% | - |
| Feb 26, 2026 | 50.50 | 50.50 | 49.40 | 49.40 | 49.40 | -0.80% | 140 |
| Feb 25, 2026 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | -0.40% | 3 |
| Feb 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | 1 |
| Feb 23, 2026 | 49.40 | 50.50 | 49.40 | 50.50 | 50.50 | 2.64% | 1 |
| 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 |