Fibra Danhos (BMV:DANHOS13)
Mexico
· Delayed Price · Currency is MXN 28.03
-0.15 (-0.53%)
At close: Dec 5, 2025
Fibra Danhos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.67 | 28.67 | 27.90 | 28.03 | 28.03 | -0.53% | 198,383 |
| Dec 4, 2025 | 29.11 | 29.11 | 28.03 | 28.18 | 28.18 | -2.49% | 235,203 |
| Dec 3, 2025 | 29.50 | 29.50 | 28.71 | 28.90 | 28.90 | -2.30% | 433,139 |
| Dec 2, 2025 | 29.33 | 29.90 | 28.69 | 29.58 | 29.58 | 1.16% | 605,820 |
| Dec 1, 2025 | 29.30 | 29.30 | 28.60 | 29.24 | 29.24 | -0.31% | 161,491 |
| Nov 28, 2025 | 29.34 | 29.36 | 28.75 | 29.33 | 29.33 | 1.24% | 165,457 |
| Nov 27, 2025 | 28.91 | 29.21 | 28.80 | 28.97 | 28.97 | 1.12% | 13,514 |
| Nov 26, 2025 | 29.03 | 29.18 | 28.31 | 28.65 | 28.65 | -1.48% | 151,228 |
| Nov 25, 2025 | 29.28 | 29.75 | 28.99 | 29.08 | 29.08 | -0.21% | 91,570 |
| Nov 24, 2025 | 28.37 | 29.27 | 28.01 | 29.14 | 29.14 | 4.22% | 585,490 |
| Nov 21, 2025 | 28.30 | 28.30 | 27.75 | 27.96 | 27.96 | -0.96% | 109,085 |
| Nov 20, 2025 | 28.78 | 28.79 | 27.51 | 28.23 | 28.23 | -0.70% | 108,243 |
| Nov 19, 2025 | 28.51 | 29.10 | 28.07 | 28.43 | 28.43 | -1.97% | 195,270 |
| Nov 18, 2025 | 29.45 | 29.45 | 28.50 | 29.00 | 29.00 | -2.29% | 211,850 |
| Nov 14, 2025 | 29.82 | 29.82 | 29.21 | 29.68 | 29.68 | 0.71% | 51,378 |
| Nov 13, 2025 | 30.01 | 30.23 | 29.36 | 29.47 | 29.47 | -2.19% | 154,741 |
| Nov 12, 2025 | 30.30 | 30.30 | 29.92 | 30.13 | 30.13 | -1.28% | 322,280 |
| Nov 11, 2025 | 30.40 | 31.00 | 30.13 | 30.52 | 30.07 | 1.33% | 216,673 |
| Nov 10, 2025 | 30.15 | 30.59 | 29.80 | 30.12 | 29.68 | -0.03% | 341,662 |
| Nov 7, 2025 | 29.99 | 30.33 | 29.88 | 30.13 | 29.69 | 0.57% | 874,042 |
| Nov 6, 2025 | 30.00 | 30.00 | 29.83 | 29.96 | 29.52 | -0.07% | 180,378 |
| Nov 5, 2025 | 29.75 | 30.98 | 29.75 | 29.98 | 29.54 | 0.33% | 285,415 |
| Nov 4, 2025 | 29.49 | 30.00 | 29.49 | 29.88 | 29.44 | -0.03% | 353,759 |
| Nov 3, 2025 | 29.00 | 30.00 | 28.21 | 29.89 | 29.45 | 3.93% | 202,234 |
| Oct 31, 2025 | 28.54 | 28.92 | 28.50 | 28.76 | 28.34 | 0.91% | 310,537 |
| Oct 30, 2025 | 29.10 | 29.19 | 28.41 | 28.50 | 28.08 | -2.16% | 81,602 |
| Oct 29, 2025 | 28.81 | 29.34 | 28.65 | 29.13 | 28.70 | 2.43% | 132,346 |
| Oct 28, 2025 | 28.70 | 29.05 | 28.33 | 28.44 | 28.02 | -1.08% | 43,490 |
| Oct 27, 2025 | 28.00 | 28.88 | 27.96 | 28.75 | 28.33 | 3.53% | 115,361 |
| Oct 24, 2025 | 28.81 | 28.88 | 27.65 | 27.77 | 27.36 | -3.94% | 353,455 |
| Oct 23, 2025 | 28.25 | 29.00 | 28.25 | 28.91 | 28.48 | 1.37% | 101,580 |
| Oct 22, 2025 | 27.76 | 28.91 | 27.76 | 28.52 | 28.10 | 1.39% | 325,956 |
| Oct 21, 2025 | 28.42 | 28.50 | 27.76 | 28.13 | 27.72 | -2.16% | 127,356 |
| Oct 20, 2025 | 27.72 | 29.00 | 27.60 | 28.75 | 28.33 | 4.89% | 341,190 |
| Oct 17, 2025 | 28.57 | 28.65 | 27.14 | 27.41 | 27.01 | -4.06% | 228,929 |
| Oct 16, 2025 | 29.04 | 29.05 | 28.40 | 28.57 | 28.15 | -2.86% | 528,855 |
| Oct 15, 2025 | 28.28 | 29.64 | 28.13 | 29.41 | 28.98 | 4.66% | 199,956 |
| Oct 14, 2025 | 29.18 | 29.26 | 28.03 | 28.10 | 27.69 | -4.03% | 225,789 |
| Oct 13, 2025 | 28.37 | 29.87 | 28.37 | 29.28 | 28.85 | 3.76% | 420,128 |
| Oct 10, 2025 | 28.62 | 28.80 | 27.95 | 28.22 | 27.80 | -1.26% | 181,172 |
| Oct 9, 2025 | 28.60 | 28.68 | 28.04 | 28.58 | 28.16 | -0.07% | 171,021 |
| Oct 8, 2025 | 28.04 | 28.75 | 28.03 | 28.60 | 28.18 | 2.95% | 179,574 |
| Oct 7, 2025 | 28.11 | 28.60 | 27.65 | 27.78 | 27.37 | -1.17% | 2,584,955 |
| Oct 6, 2025 | 28.65 | 28.66 | 27.71 | 28.11 | 27.70 | -1.68% | 126,632 |
| Oct 3, 2025 | 27.75 | 28.92 | 27.75 | 28.59 | 28.17 | 3.55% | 110,918 |
| Oct 2, 2025 | 27.51 | 28.05 | 27.31 | 27.61 | 27.20 | -0.14% | 313,093 |
| Oct 1, 2025 | 28.27 | 28.27 | 27.16 | 27.65 | 27.24 | -1.95% | 269,397 |
| Sep 30, 2025 | 28.69 | 29.31 | 27.86 | 28.20 | 27.78 | -1.16% | 779,001 |
| Sep 29, 2025 | 27.99 | 28.79 | 27.57 | 28.53 | 28.11 | 3.82% | 279,126 |
| Sep 26, 2025 | 27.99 | 28.44 | 27.37 | 27.48 | 27.07 | -1.43% | 102,323 |
| Sep 25, 2025 | 27.55 | 28.10 | 27.55 | 27.88 | 27.47 | 0.07% | 224,858 |
| Sep 24, 2025 | 27.99 | 27.99 | 27.05 | 27.86 | 27.45 | 0.40% | 1,238,838 |
| Sep 23, 2025 | 27.99 | 28.19 | 27.63 | 27.75 | 27.34 | -0.54% | 156,934 |
| Sep 22, 2025 | 29.44 | 29.49 | 27.75 | 27.90 | 27.49 | -5.33% | 181,861 |
| Sep 19, 2025 | 29.90 | 33.88 | 28.70 | 29.47 | 29.04 | -2.00% | 32,234,720 |
| Sep 18, 2025 | 29.86 | 30.83 | 28.90 | 30.07 | 29.63 | 1.14% | 2,377,799 |
| Sep 17, 2025 | 27.57 | 31.43 | 27.57 | 29.73 | 29.29 | 6.29% | 2,192,458 |
| Sep 15, 2025 | 27.30 | 28.00 | 27.30 | 27.97 | 27.56 | 0.39% | 352,556 |
| Sep 12, 2025 | 27.24 | 28.00 | 27.14 | 27.86 | 27.45 | 0.22% | 564,808 |
| Sep 11, 2025 | 26.30 | 28.25 | 26.23 | 27.80 | 27.39 | 5.95% | 3,808,417 |
| Sep 10, 2025 | 26.15 | 26.36 | 26.00 | 26.24 | 25.85 | 1.55% | 174,766 |
| Sep 9, 2025 | 26.42 | 26.42 | 25.68 | 25.84 | 25.46 | -1.97% | 93,098 |
| Sep 8, 2025 | 25.84 | 26.39 | 25.84 | 26.36 | 25.97 | 2.01% | 77,905 |
| Sep 5, 2025 | 26.62 | 26.62 | 25.80 | 25.84 | 25.46 | -2.82% | 131,636 |
| Sep 4, 2025 | 26.05 | 26.63 | 26.01 | 26.59 | 26.20 | 2.15% | 316,670 |
| Sep 3, 2025 | 26.48 | 26.48 | 25.70 | 26.03 | 25.65 | -0.50% | 441,775 |
| Sep 2, 2025 | 26.49 | 26.63 | 26.00 | 26.16 | 25.77 | -1.17% | 75,054 |
| Sep 1, 2025 | 26.45 | 26.68 | 26.44 | 26.47 | 26.08 | 0.84% | 39,318 |
| Aug 29, 2025 | 26.17 | 26.63 | 26.08 | 26.25 | 25.86 | 0.34% | 63,770 |
| Aug 28, 2025 | 25.99 | 26.29 | 25.89 | 26.16 | 25.77 | 0.96% | 429,549 |
| Aug 27, 2025 | 25.94 | 26.17 | 25.27 | 25.91 | 25.53 | -0.15% | 103,354 |
| Aug 26, 2025 | 25.40 | 26.04 | 25.21 | 25.95 | 25.57 | 2.94% | 296,057 |
| Aug 25, 2025 | 25.29 | 25.47 | 25.15 | 25.21 | 24.84 | -0.32% | 48,387 |
| Aug 22, 2025 | 24.80 | 25.32 | 24.79 | 25.29 | 24.92 | 1.81% | 50,805 |
| Aug 21, 2025 | 24.75 | 25.47 | 24.75 | 24.84 | 24.47 | -0.08% | 131,757 |
| Aug 20, 2025 | 25.02 | 25.24 | 24.69 | 24.86 | 24.49 | -0.36% | 156,472 |
| Aug 19, 2025 | 25.30 | 25.73 | 24.86 | 24.95 | 24.58 | -0.24% | 115,644 |
| Aug 18, 2025 | 26.18 | 26.19 | 24.75 | 25.01 | 24.64 | -3.81% | 223,155 |
| Aug 15, 2025 | 26.10 | 26.19 | 25.50 | 26.00 | 25.62 | -0.27% | 3,087,436 |
| Aug 14, 2025 | 26.00 | 26.15 | 25.72 | 26.07 | 25.69 | 0.23% | 99,114 |
| Aug 13, 2025 | 25.94 | 26.26 | 25.50 | 26.01 | 25.63 | 1.01% | 270,777 |
| Aug 12, 2025 | 25.87 | 26.17 | 25.58 | 25.75 | 25.37 | -0.92% | 78,256 |
| Aug 11, 2025 | 26.04 | 26.50 | 25.87 | 25.99 | 25.16 | 0.23% | 207,377 |
| Aug 8, 2025 | 25.87 | 26.18 | 25.87 | 25.93 | 25.11 | 0.82% | 31,772 |
| Aug 7, 2025 | 25.70 | 25.90 | 25.70 | 25.72 | 24.90 | 0.16% | 125,161 |
| Aug 6, 2025 | 25.64 | 26.10 | 25.49 | 25.68 | 24.86 | 0.90% | 89,378 |
| Aug 5, 2025 | 25.00 | 25.48 | 25.00 | 25.45 | 24.64 | 1.56% | 215,912 |
| Aug 4, 2025 | 25.00 | 25.34 | 25.00 | 25.06 | 24.26 | -0.40% | 41,971 |
| Aug 1, 2025 | 25.16 | 25.47 | 24.80 | 25.16 | 24.36 | -0.36% | 38,244 |
| Jul 31, 2025 | 25.20 | 25.30 | 24.94 | 25.25 | 24.45 | 0.72% | 1,517,010 |
| Jul 30, 2025 | 25.34 | 25.60 | 24.94 | 25.07 | 24.27 | -0.20% | 129,953 |
| Jul 29, 2025 | 25.00 | 25.25 | 24.72 | 25.12 | 24.32 | 0.44% | 2,735,055 |
| Jul 28, 2025 | 24.73 | 25.12 | 24.73 | 25.01 | 24.21 | 1.13% | 118,747 |
| Jul 25, 2025 | 24.70 | 24.87 | 24.50 | 24.73 | 23.94 | -0.12% | 80,849 |
| Jul 24, 2025 | 24.61 | 24.80 | 24.47 | 24.76 | 23.97 | 1.35% | 150,707 |
| Jul 23, 2025 | 24.68 | 24.80 | 24.40 | 24.43 | 23.65 | -1.29% | 98,995 |
| Jul 22, 2025 | 24.59 | 24.80 | 24.15 | 24.75 | 23.96 | 1.35% | 105,909 |
| Jul 21, 2025 | 24.99 | 24.99 | 24.21 | 24.42 | 23.64 | -0.53% | 75,474 |
| Jul 18, 2025 | 24.57 | 24.90 | 24.29 | 24.55 | 23.77 | -0.69% | 129,017 |
| Jul 17, 2025 | 24.80 | 25.00 | 24.44 | 24.72 | 23.93 | -0.60% | 62,832 |