Industrias Peñoles, S.A.B. de C.V. (FRA:4FO)
Germany · Delayed Price · Currency is EUR 39.80
-1.40 (-3.40%)
At close: Oct 23, 2026
FRA:4FO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | -3.40% | 40 |
| Oct 22, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| Oct 21, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.89% | - |
| Oct 20, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Oct 19, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.40% | - |
| Oct 16, 2026 | 41.60 | 43.00 | 41.60 | 43.00 | 43.00 | 4.88% | 13 |
| Oct 15, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -4.65% | - |
| Oct 14, 2026 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | -3.59% | 100 |
| Oct 13, 2026 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | 3.24% | 10 |
| Oct 12, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 2.86% | - |
| Oct 9, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | - |
| Oct 8, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.40% | - |
| Oct 7, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -3.15% | - |
| Oct 6, 2026 | 43.00 | 44.40 | 43.00 | 44.40 | 44.40 | 4.72% | 2 |
| Oct 5, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.44% | 40 |
| Oct 2, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -2.79% | - |
| Oct 1, 2026 | 43.40 | 43.40 | 43.00 | 43.00 | 43.00 | 0.47% | 20 |
| Sep 30, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Sep 29, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.29% | - |
| Sep 28, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -4.80% | 500 |
| Sep 25, 2026 | 43.60 | 45.80 | 43.60 | 45.80 | 45.80 | -1.29% | 3 |
| Sep 24, 2026 | 44.40 | 46.40 | 44.40 | 46.40 | 46.40 | 3.57% | 75 |
| Sep 23, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Sep 22, 2026 | 44.00 | 45.20 | 44.00 | 45.20 | 45.20 | 1.80% | 32 |
| Sep 21, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.83% | - |
| 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% | - |