Industrias Peñoles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	62.10	62.10	60.68	61.00	61.00	-1.63%	1,878
Feb 10, 2026	63.10	63.46	60.00	62.01	62.01	-4.53%	3,216
Feb 9, 2026	64.51	65.50	64.04	64.95	64.95	0.68%	11,553
Feb 6, 2026	60.22	64.51	60.22	64.51	64.51	11.56%	837
Feb 5, 2026	56.30	57.83	56.30	57.83	57.83	1.37%	440
Feb 4, 2026	60.70	60.70	56.48	57.05	57.05	-5.94%	2,217
Feb 3, 2026	60.30	62.17	57.97	60.65	60.65	2.22%	2,236
Feb 2, 2026	57.00	59.33	57.00	59.33	59.33	2.32%	7,424
Jan 30, 2026	64.71	64.71	57.99	57.99	57.99	-15.26%	4,136
Jan 29, 2026	69.50	71.00	68.43	68.43	68.43	-1.54%	1,292
Jan 28, 2026	66.85	69.50	66.85	69.50	69.50	8.54%	604
Jan 27, 2026	65.81	65.81	61.59	64.03	64.03	-0.20%	3,779
Jan 26, 2026	65.00	67.00	64.16	64.16	64.16	6.93%	5,517
Jan 23, 2026	61.93	61.93	60.00	60.00	60.00	-2.44%	1,020
Jan 22, 2026	61.25	64.76	61.10	61.50	61.50	-3.15%	2,024
Jan 21, 2026	64.50	67.43	63.20	63.50	63.50	-1.24%	1,665
Jan 20, 2026	62.00	64.50	61.25	64.30	64.30	6.65%	5,324
Jan 16, 2026	59.93	61.21	59.93	60.29	60.29	0.33%	1,317
Jan 15, 2026	59.70	60.09	59.70	60.09	60.09	-1.89%	1,172
Jan 14, 2026	61.41	61.41	59.16	61.25	61.25	2.73%	4,091
Jan 13, 2026	61.79	61.79	59.63	59.63	59.63	-0.94%	5,105
Jan 12, 2026	57.57	60.75	57.57	60.19	60.19	10.93%	4,091
Jan 9, 2026	51.81	54.26	51.81	54.26	54.26	0.99%	1,010
Jan 7, 2026	53.69	53.73	52.94	53.73	53.73	-1.38%	4,238
Jan 6, 2026	54.95	55.39	52.63	54.48	54.48	4.39%	1,996
Jan 5, 2026	50.00	54.50	50.00	52.19	52.19	2.94%	1,428
Jan 2, 2026	54.09	54.83	49.99	50.70	50.70	-4.34%	3,471
Dec 31, 2025	54.65	54.89	52.51	53.00	53.00	-0.84%	2,121
Dec 30, 2025	55.39	56.00	53.25	53.45	53.45	-3.42%	4,211
Dec 29, 2025	54.81	55.51	54.00	55.34	55.34	0.93%	3,636
Dec 26, 2025	55.75	56.05	54.50	54.83	54.83	1.26%	2,524
Dec 24, 2025	52.00	54.15	52.00	54.15	54.15	2.17%	1,391
Dec 23, 2025	52.55	53.17	52.24	53.00	53.00	1.45%	8,225
Dec 22, 2025	49.72	52.24	49.50	52.24	52.24	8.47%	5,450
Dec 19, 2025	45.00	48.16	45.00	48.16	48.16	11.21%	9,807
Dec 18, 2025	43.26	43.31	43.26	43.31	43.31	-1.57%	910
Dec 17, 2025	44.00	44.00	44.00	44.00	44.00	-	224
Dec 16, 2025	44.00	44.00	44.00	44.00	44.00	0.80%	600
Dec 15, 2025	43.66	43.66	43.65	43.65	43.65	-2.35%	260
Dec 12, 2025	45.61	45.61	43.58	44.70	44.70	0.45%	1,254
Dec 11, 2025	44.50	44.50	44.50	44.50	44.50	4.82%	125
Dec 10, 2025	42.46	42.46	42.46	42.46	42.46	-0.76%	146
Dec 9, 2025	43.69	43.69	40.84	42.78	42.78	-2.56%	455
Dec 8, 2025	43.63	43.90	43.63	43.90	43.90	0.21%	2,506
Dec 5, 2025	44.31	44.31	43.81	43.81	43.81	4.31%	1,421
Dec 4, 2025	42.00	42.00	42.00	42.00	42.00	-4.47%	210
Dec 1, 2025	42.65	44.08	42.65	43.97	43.97	2.01%	1,391
Nov 28, 2025	42.73	43.10	42.73	43.10	43.10	4.99%	316
Nov 25, 2025	38.62	41.44	38.62	41.05	41.05	3.77%	600
Nov 21, 2025	37.90	39.56	37.90	39.56	39.56	-0.73%	280