Industrias Peñoles, S.A.B. de C.V. (FRA:4FO)
Germany · Delayed Price · Currency is EUR 46.40
+0.80 (1.75%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:4FO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 |
| Jul 10, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Jul 9, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.06% | - |
| Jul 8, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Jul 7, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.59% | - |
| Jul 6, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -4.55% | - |
| Jul 3, 2026 | 37.80 | 39.60 | 37.80 | 39.60 | 39.60 | 5.32% | 50 |
| Jul 2, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Jul 1, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.60% | - |
| Jun 30, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Jun 29, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Jun 26, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 3.19% | - |
| Jun 25, 2026 | 36.80 | 37.60 | 36.80 | 37.60 | 37.60 | 0.53% | - |
| Jun 24, 2026 | 38.60 | 38.60 | 37.40 | 37.40 | 37.40 | -4.10% | 100 |
| Jun 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| Jun 22, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Jun 19, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -3.41% | - |
| Jun 18, 2026 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | -4.21% | 100 |