Grupo Financiero Inbursa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	2.56	2.56	2.56	2.56	2.56	-3.88%	2,650
Feb 3, 2026	2.66	2.66	2.66	2.66	2.66	1.45%	250
Jan 29, 2026	2.62	2.62	2.62	2.62	2.62	5.01%	600
Jan 22, 2026	2.52	2.52	2.50	2.50	2.50	-0.99%	1,610
Jan 20, 2026	2.52	2.52	2.52	2.52	2.52	-4.91%	3,660
Jan 16, 2026	2.65	2.65	2.65	2.65	2.65	-1.85%	2,000
Jan 15, 2026	2.70	2.70	2.70	2.70	2.70	7.14%	600
Jan 14, 2026	2.52	2.52	2.52	2.52	2.52	2.15%	300
Jan 9, 2026	2.47	2.47	2.47	2.47	2.47	1.82%	1,900
Jan 8, 2026	2.42	2.42	2.42	2.42	2.42	-1.90%	690
Jan 7, 2026	2.47	2.47	2.47	2.47	2.47	2.70%	4,500
Jan 6, 2026	2.41	2.41	2.41	2.41	2.41	4.11%	1,800
Jan 2, 2026	2.31	2.31	2.31	2.31	2.31	-1.70%	500
Dec 11, 2025	2.35	2.35	2.35	2.35	2.35	-3.69%	400
Dec 5, 2025	2.46	2.46	2.44	2.44	2.44	2.09%	1,033
Dec 4, 2025	2.39	2.39	2.39	2.39	2.39	0.21%	600
Nov 28, 2025	2.39	2.39	2.39	2.39	2.39	5.16%	600
Nov 24, 2025	2.27	2.27	2.27	2.27	2.27	-6.86%	6,000
Nov 11, 2025	2.44	2.44	2.44	2.44	2.44	2.53%	800
Nov 6, 2025	2.38	2.38	2.38	2.38	2.38	-1.04%	240
Nov 5, 2025	2.42	2.42	2.40	2.40	2.40	0.42%	2,100
Nov 4, 2025	2.39	2.39	2.39	2.39	2.39	-2.05%	1,400
Nov 3, 2025	2.44	2.44	2.44	2.44	2.44	-5.79%	102
Oct 20, 2025	2.59	2.59	2.59	2.59	2.59	-3.36%	250
Oct 16, 2025	2.65	2.68	2.65	2.68	2.68	4.69%	2,800
Oct 15, 2025	2.61	2.61	2.56	2.56	2.56	-2.29%	6,366
Oct 10, 2025	2.62	2.62	2.62	2.62	2.62	-3.32%	850
Oct 7, 2025	2.71	2.71	2.71	2.71	2.71	0.74%	2,000
Oct 6, 2025	2.69	2.69	2.69	2.69	2.69	-3.06%	600
Sep 24, 2025	2.78	2.78	2.78	2.78	2.78	5.51%	200
Sep 3, 2025	2.63	2.63	2.63	2.63	2.63	3.54%	500
Aug 28, 2025	2.54	2.76	2.54	2.54	2.54	-1.36%	5,300
Aug 19, 2025	2.60	2.60	2.53	2.58	2.57	-0.19%	7,800
Aug 18, 2025	2.58	2.58	2.58	2.58	2.58	-1.53%	600