Industrias Peñoles, S.A.B. de C.V. (FRA:4FO)
Germany · Delayed Price · Currency is EUR 47.80
+0.80 (1.70%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:4FO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -4.08% | - |
| Jun 1, 2026 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | - | 60 |
| May 29, 2026 | 47.40 | 49.00 | 47.40 | 49.00 | 49.00 | 2.51% | 10 |
| May 28, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.05% | - |
| May 27, 2026 | 47.80 | 48.80 | 47.80 | 48.80 | 48.80 | 8.44% | 17 |
| May 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | - |
| May 25, 2026 | 45.20 | 46.00 | 45.20 | 46.00 | 46.00 | -2.95% | 127 |
| May 22, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| May 21, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 3.04% | 60 |
| May 20, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.29% | - |
| May 19, 2026 | 46.20 | 46.60 | 46.20 | 46.60 | 46.60 | -0.43% | 60 |
| May 18, 2026 | 46.20 | 46.80 | 46.20 | 46.80 | 46.80 | -1.68% | 500 |
| May 15, 2026 | 52.50 | 52.50 | 47.60 | 47.60 | 47.60 | -7.57% | 1,400 |
| May 14, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| May 13, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 2.67% | 54 |
| May 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.68 | -1.96% | - |
| May 11, 2026 | 49.60 | 51.00 | 49.60 | 51.00 | 50.67 | 3.24% | - |
| May 8, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.08 | -0.80% | 15 |
| May 7, 2026 | 47.40 | 49.80 | 47.40 | 49.80 | 49.48 | 9.69% | 300 |
| May 6, 2026 | 43.20 | 45.40 | 43.20 | 45.40 | 45.11 | 9.13% | 15 |
| May 5, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.33 | -1.42% | - |
| May 4, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.93 | -0.47% | - |
| Apr 30, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.13 | -3.20% | - |
| Apr 29, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.52 | -3.95% | - |
| Apr 28, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.30 | -1.72% | - |
| Apr 27, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.10 | 0.87% | - |
| Apr 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.70 | -3.77% | - |
| Apr 23, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.49 | 2.14% | - |
| Apr 22, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.50 | -3.31% | - |
| Apr 21, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.09 | - | - |
| Apr 20, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.09 | -3.20% | 1 |
| Apr 17, 2026 | 46.00 | 50.00 | 46.00 | 50.00 | 49.68 | 5.04% | 1 |
| Apr 16, 2026 | 46.80 | 47.60 | 46.80 | 47.60 | 47.29 | 2.15% | 30 |
| Apr 15, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.30 | 0.87% | - |
| Apr 14, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.90 | 0.87% | - |
| Apr 13, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.50 | -7.29% | - |
| Apr 10, 2026 | 48.20 | 49.40 | 48.00 | 49.40 | 49.08 | 7.39% | 486 |
| Apr 9, 2026 | 44.80 | 46.00 | 44.80 | 46.00 | 45.70 | 10.05% | 321 |
| Apr 8, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.53 | 2.45% | - |
| Apr 7, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.54 | -1.92% | - |
| Apr 2, 2026 | 41.00 | 41.60 | 41.00 | 41.60 | 41.33 | 1.46% | 113 |
| Apr 1, 2026 | 37.60 | 41.00 | 37.60 | 41.00 | 40.73 | 3.54% | 660 |
| Mar 31, 2026 | 37.20 | 39.60 | 37.20 | 39.60 | 39.34 | 9.39% | 299 |
| Mar 30, 2026 | 35.20 | 36.20 | 35.20 | 36.20 | 35.97 | -2.16% | - |
| Mar 27, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 36.76 | -6.09% | 142 |
| Mar 26, 2026 | 37.60 | 39.40 | 37.60 | 39.40 | 39.14 | 7.07% | 30 |
| Mar 25, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.56 | - | - |
| Mar 24, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.56 | -6.60% | - |
| Mar 23, 2026 | 38.00 | 39.40 | 37.40 | 39.40 | 39.14 | 1.03% | 980 |
| Mar 20, 2026 | 38.00 | 39.00 | 36.80 | 39.00 | 38.75 | -1.02% | 430 |