Fertiglobe plc (ADX:FERTIGLB)
 2.510
 -0.010 (-0.40%)
  Last updated: Oct 29, 2025, 10:00 AM GST
Fertiglobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2.51 | 2.52 | 2.50 | 2.51 | 2.51 | - | 3,005,346 | 
| Oct 29, 2025 | 2.52 | 2.54 | 2.50 | 2.51 | 2.51 | -0.40% | 4,483,540 | 
| Oct 28, 2025 | 2.53 | 2.54 | 2.51 | 2.52 | 2.52 | -0.40% | 4,841,063 | 
| Oct 27, 2025 | 2.52 | 2.54 | 2.51 | 2.53 | 2.53 | 0.40% | 2,837,598 | 
| Oct 24, 2025 | 2.51 | 2.53 | 2.50 | 2.52 | 2.52 | 0.40% | 3,310,469 | 
| Oct 23, 2025 | 2.50 | 2.52 | 2.49 | 2.51 | 2.51 | - | 5,543,572 | 
| Oct 22, 2025 | 2.50 | 2.51 | 2.49 | 2.51 | 2.51 | - | 2,696,935 | 
| Oct 21, 2025 | 2.51 | 2.53 | 2.49 | 2.51 | 2.51 | - | 6,696,213 | 
| Oct 20, 2025 | 2.50 | 2.51 | 2.48 | 2.51 | 2.51 | 0.40% | 4,889,381 | 
| Oct 17, 2025 | 2.49 | 2.51 | 2.48 | 2.50 | 2.50 | -1.57% | 8,622,957 | 
| Oct 16, 2025 | 2.54 | 2.55 | 2.52 | 2.54 | 2.48 | - | 3,932,521 | 
| Oct 15, 2025 | 2.55 | 2.55 | 2.53 | 2.54 | 2.48 | -0.39% | 2,542,767 | 
| Oct 14, 2025 | 2.53 | 2.55 | 2.52 | 2.55 | 2.49 | 0.39% | 2,504,589 | 
| Oct 13, 2025 | 2.56 | 2.56 | 2.52 | 2.54 | 2.48 | -0.78% | 3,270,511 | 
| Oct 10, 2025 | 2.58 | 2.59 | 2.55 | 2.56 | 2.50 | -0.78% | 4,409,707 | 
| Oct 9, 2025 | 2.57 | 2.59 | 2.54 | 2.58 | 2.52 | 1.57% | 14,260,560 | 
| Oct 8, 2025 | 2.55 | 2.56 | 2.48 | 2.54 | 2.48 | -0.39% | 20,243,880 | 
| Oct 7, 2025 | 2.52 | 2.55 | 2.51 | 2.55 | 2.49 | 1.59% | 4,042,866 | 
| Oct 6, 2025 | 2.47 | 2.51 | 2.46 | 2.51 | 2.46 | 2.45% | 5,757,707 | 
| Oct 3, 2025 | 2.48 | 2.49 | 2.44 | 2.45 | 2.40 | -1.61% | 6,410,022 | 
| Oct 2, 2025 | 2.47 | 2.52 | 2.47 | 2.49 | 2.44 | 1.22% | 10,155,240 | 
| Oct 1, 2025 | 2.46 | 2.48 | 2.45 | 2.46 | 2.41 | - | 4,668,596 | 
| Sep 30, 2025 | 2.46 | 2.48 | 2.45 | 2.46 | 2.41 | - | 3,242,806 | 
| Sep 29, 2025 | 2.48 | 2.49 | 2.44 | 2.46 | 2.41 | -0.81% | 5,686,802 | 
| Sep 26, 2025 | 2.48 | 2.51 | 2.47 | 2.48 | 2.43 | - | 4,955,320 | 
| Sep 25, 2025 | 2.54 | 2.54 | 2.48 | 2.48 | 2.43 | -2.36% | 4,778,650 | 
| Sep 24, 2025 | 2.56 | 2.57 | 2.52 | 2.54 | 2.48 | -0.78% | 2,934,004 | 
| Sep 23, 2025 | 2.54 | 2.59 | 2.54 | 2.56 | 2.50 | 0.79% | 5,553,416 | 
| Sep 22, 2025 | 2.57 | 2.59 | 2.54 | 2.54 | 2.48 | -1.17% | 3,913,275 | 
| Sep 19, 2025 | 2.58 | 2.60 | 2.56 | 2.57 | 2.51 | -0.39% | 5,316,938 | 
| Sep 18, 2025 | 2.55 | 2.59 | 2.53 | 2.58 | 2.52 | 1.18% | 11,286,290 | 
| Sep 17, 2025 | 2.51 | 2.56 | 2.51 | 2.55 | 2.49 | 1.59% | 11,001,640 | 
| Sep 16, 2025 | 2.50 | 2.52 | 2.49 | 2.51 | 2.46 | 0.40% | 3,231,450 | 
| Sep 15, 2025 | 2.47 | 2.51 | 2.46 | 2.50 | 2.45 | 1.63% | 5,881,086 | 
| Sep 12, 2025 | 2.45 | 2.50 | 2.44 | 2.46 | 2.41 | 0.82% | 5,987,237 | 
| Sep 11, 2025 | 2.41 | 2.49 | 2.40 | 2.44 | 2.39 | 1.67% | 11,642,080 | 
| Sep 10, 2025 | 2.42 | 2.43 | 2.40 | 2.40 | 2.35 | -0.41% | 3,137,399 | 
| Sep 9, 2025 | 2.37 | 2.42 | 2.37 | 2.41 | 2.36 | 2.12% | 2,508,908 | 
| Sep 8, 2025 | 2.41 | 2.41 | 2.35 | 2.36 | 2.31 | -2.07% | 4,646,671 | 
| Sep 4, 2025 | 2.45 | 2.45 | 2.41 | 2.41 | 2.36 | -1.63% | 5,515,671 | 
| Sep 3, 2025 | 2.46 | 2.48 | 2.43 | 2.45 | 2.40 | -0.81% | 4,394,221 | 
| Sep 2, 2025 | 2.44 | 2.48 | 2.42 | 2.47 | 2.42 | 1.23% | 5,436,033 | 
| Sep 1, 2025 | 2.48 | 2.49 | 2.43 | 2.44 | 2.39 | -1.61% | 5,489,665 | 
| Aug 29, 2025 | 2.51 | 2.52 | 2.48 | 2.48 | 2.43 | -1.20% | 11,382,300 | 
| Aug 28, 2025 | 2.51 | 2.52 | 2.50 | 2.51 | 2.46 | - | 5,366,206 | 
| Aug 27, 2025 | 2.49 | 2.52 | 2.49 | 2.51 | 2.46 | 0.80% | 6,444,662 | 
| Aug 26, 2025 | 2.50 | 2.52 | 2.48 | 2.49 | 2.44 | -0.40% | 6,550,037 | 
| Aug 25, 2025 | 2.52 | 2.53 | 2.49 | 2.50 | 2.45 | -0.79% | 6,278,499 | 
| Aug 22, 2025 | 2.51 | 2.53 | 2.50 | 2.52 | 2.47 | - | 5,511,215 | 
| Aug 21, 2025 | 2.50 | 2.52 | 2.49 | 2.52 | 2.47 | 0.80% | 4,712,509 |