Industrias Peñoles, S.A.B. de C.V. (FRA:4FO)
Germany · Delayed Price · Currency is EUR 40.20
+2.00 (5.24%)
At close: Dec 19, 2025
Industrias Peñoles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | 2.21% | 135 |
| Dec 4, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.16% | 125 |
| Dec 3, 2025 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | -4.15% | 420 |
| Dec 2, 2025 | 38.00 | 38.60 | 38.00 | 38.60 | 38.60 | 2.12% | 28 |
| Dec 1, 2025 | 35.80 | 37.80 | 35.80 | 37.80 | 37.80 | 2.16% | - |
| Nov 28, 2025 | 35.20 | 37.00 | 35.20 | 37.00 | 37.00 | 2.78% | 16 |
| Nov 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4.05% | - |
| Nov 26, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | 3 |
| Nov 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Nov 24, 2025 | 33.60 | 35.00 | 33.60 | 35.00 | 35.00 | 5.42% | 30 |
| Nov 21, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -4.60% | - |
| Nov 20, 2025 | 34.00 | 34.80 | 34.00 | 34.80 | 34.80 | 4.82% | 3 |
| Nov 19, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 23 |
| Nov 18, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Nov 17, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.33% | - |
| Nov 14, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Nov 13, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| Nov 12, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Nov 11, 2025 | 34.80 | 35.40 | 34.80 | 35.40 | 35.40 | 1.72% | 25 |
| Nov 10, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 4.82% | 40 |
| Nov 7, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Nov 6, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| Nov 5, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.96% | - |
| Nov 4, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -4.52% | - |
| Nov 3, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | 30 |
| Oct 31, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Oct 30, 2025 | 34.20 | 35.40 | 34.20 | 35.40 | 35.40 | -1.12% | 5 |
| Oct 29, 2025 | 34.20 | 35.80 | 34.20 | 35.80 | 35.80 | 3.47% | 3 |
| Oct 28, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.37% | - |
| Oct 27, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -6.63% | - |
| Oct 24, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | 100 |
| Oct 23, 2025 | 35.00 | 36.20 | 35.00 | 36.20 | 36.20 | 6.47% | 50 |
| Oct 22, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -0.58% | 100 |
| Oct 21, 2025 | 36.40 | 36.40 | 34.00 | 34.20 | 34.20 | -6.04% | 233 |
| Oct 20, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -3.19% | - |
| Oct 17, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -3.09% | - |
| Oct 16, 2025 | 37.00 | 38.80 | 37.00 | 38.80 | 38.80 | 5.43% | 34 |
| Oct 15, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -4.66% | - |
| Oct 14, 2025 | 37.80 | 38.80 | 37.60 | 38.60 | 38.60 | -1.03% | 699 |
| Oct 13, 2025 | 35.80 | 39.00 | 35.80 | 39.00 | 39.00 | 6.56% | 546 |