Industrias Peñoles, S.A.B. de C.V. (FRA:4FO)
Germany · Delayed Price · Currency is EUR 43.60
+1.00 (2.35%)
At close: Sep 18, 2026
FRA:4FO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 2.35% | - |
| Sep 17, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Sep 16, 2026 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | -2.27% | 14 |
| Sep 15, 2026 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | -2.22% | 65 |
| Sep 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | - |
| Sep 11, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.76% | - |
| Sep 10, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| Sep 9, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.80% | - |
| Sep 8, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.77% | - |
| Sep 7, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -3.42% | - |
| Sep 4, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Sep 3, 2026 | 45.00 | 46.80 | 45.00 | 46.80 | 46.80 | - | 6 |
| Sep 2, 2026 | 44.60 | 46.80 | 44.60 | 46.80 | 46.80 | 4.46% | 126 |
| Sep 1, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Aug 31, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -4.68% | - |
| Aug 28, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.62% | 300 |
| Aug 27, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.29% | - |
| Aug 26, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.75% | - |
| Aug 25, 2026 | 45.40 | 46.00 | 45.40 | 45.60 | 45.60 | -1.72% | 82 |
| Aug 24, 2026 | 46.20 | 46.40 | 46.20 | 46.40 | 46.40 | 4.04% | 199 |
| Aug 21, 2026 | 43.60 | 44.60 | 43.60 | 44.60 | 44.60 | 4.69% | 551 |
| Aug 20, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.95% | - |
| Aug 19, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Aug 18, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.95% | - |
| Aug 17, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| Aug 14, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.02% | - |
| Aug 13, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Aug 12, 2026 | 43.80 | 44.80 | 43.80 | 44.80 | 44.80 | 1.82% | - |
| Aug 11, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | - |
| Aug 10, 2026 | 43.60 | 45.00 | 43.60 | 45.00 | 45.00 | -1.32% | 2 |
| Aug 7, 2026 | 42.00 | 45.60 | 42.00 | 45.60 | 45.60 | 11.76% | 2 |
| Aug 6, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Aug 5, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 4.10% | 1 |
| Aug 4, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Aug 3, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Jul 31, 2026 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | 2.06% | 1 |
| Jul 30, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.52% | - |
| Jul 29, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.01% | - |
| Jul 28, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| Jul 27, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.00% | - |
| Jul 24, 2026 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | -0.50% | - |
| Jul 23, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -3.83% | - |
| Jul 22, 2026 | 39.20 | 41.80 | 39.20 | 41.80 | 41.80 | 3.98% | 1 |
| Jul 21, 2026 | 38.60 | 40.40 | 38.60 | 40.20 | 40.20 | 2.55% | 100 |
| Jul 20, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.62% | - |
| Jul 17, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Jul 16, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Jul 15, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -4.00% | - |
| Jul 14, 2026 | 37.80 | 40.00 | 37.80 | 40.00 | 40.00 | 3.63% | 65 |
| Jul 13, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.12% | 15 |