Fertiglobe plc (ADX:FERTIGLB)
United Arab Emirates · Delayed Price · Currency is AED 2.480
-0.030 (-1.20%)
At close: Aug 29, 2025
Fertiglobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.51 | 2.52 | 2.50 | 2.51 | - | - | 5,366,206 |
| Aug 27, 2025 | 2.49 | 2.52 | 2.49 | 2.51 | - | 0.80% | 6,444,662 |
| Aug 26, 2025 | 2.50 | 2.52 | 2.48 | 2.49 | - | -0.40% | 6,550,037 |
| Aug 25, 2025 | 2.52 | 2.53 | 2.49 | 2.50 | - | -0.79% | 6,278,499 |
| Aug 22, 2025 | 2.51 | 2.53 | 2.50 | 2.52 | - | - | 5,511,215 |
| Aug 21, 2025 | 2.50 | 2.52 | 2.49 | 2.52 | - | 0.80% | 4,712,509 |
| Aug 20, 2025 | 2.51 | 2.51 | 2.48 | 2.50 | - | - | 5,848,256 |
| Aug 19, 2025 | 2.52 | 2.54 | 2.50 | 2.50 | - | -0.79% | 4,770,930 |
| Aug 18, 2025 | 2.51 | 2.53 | 2.50 | 2.52 | - | 0.40% | 5,102,529 |
| Aug 15, 2025 | 2.51 | 2.52 | 2.49 | 2.51 | - | - | 5,737,622 |
| Aug 14, 2025 | 2.53 | 2.54 | 2.50 | 2.51 | - | -0.40% | 9,025,086 |
| Aug 13, 2025 | 2.52 | 2.54 | 2.50 | 2.52 | - | 0.40% | 8,572,535 |
| Aug 12, 2025 | 2.51 | 2.52 | 2.50 | 2.51 | - | -0.40% | 8,941,487 |
| Aug 11, 2025 | 2.53 | 2.55 | 2.49 | 2.52 | - | - | 7,949,830 |
| Aug 8, 2025 | 2.54 | 2.56 | 2.51 | 2.52 | - | -0.79% | 4,450,770 |
| Aug 7, 2025 | 2.58 | 2.60 | 2.52 | 2.54 | - | -1.55% | 12,406,160 |
| Aug 6, 2025 | 2.61 | 2.61 | 2.56 | 2.58 | - | -0.39% | 3,273,640 |
| Aug 5, 2025 | 2.61 | 2.63 | 2.57 | 2.59 | - | -0.38% | 7,928,501 |
| Aug 4, 2025 | 2.59 | 2.61 | 2.56 | 2.60 | - | 0.39% | 13,848,270 |
| Aug 1, 2025 | 2.60 | 2.62 | 2.57 | 2.59 | - | -0.38% | 4,014,017 |
| Jul 31, 2025 | 2.61 | 2.61 | 2.58 | 2.60 | - | -0.76% | 5,448,357 |
| Jul 30, 2025 | 2.64 | 2.65 | 2.59 | 2.62 | - | -0.76% | 11,159,150 |
| Jul 29, 2025 | 2.67 | 2.68 | 2.61 | 2.64 | - | -1.12% | 6,949,486 |
| Jul 28, 2025 | 2.67 | 2.69 | 2.63 | 2.67 | - | - | 7,832,447 |
| Jul 25, 2025 | 2.70 | 2.72 | 2.64 | 2.67 | - | -0.74% | 9,763,715 |
| Jul 24, 2025 | 2.56 | 2.77 | 2.55 | 2.69 | - | 5.08% | 47,171,000 |
| Jul 23, 2025 | 2.53 | 2.57 | 2.52 | 2.56 | - | 1.59% | 5,743,856 |
| Jul 22, 2025 | 2.55 | 2.55 | 2.51 | 2.52 | - | -1.18% | 2,287,700 |
| Jul 21, 2025 | 2.53 | 2.58 | 2.53 | 2.55 | - | 0.79% | 8,031,040 |
| Jul 18, 2025 | 2.54 | 2.54 | 2.49 | 2.53 | - | - | 5,183,489 |
| Jul 17, 2025 | 2.54 | 2.55 | 2.51 | 2.53 | - | - | 3,510,410 |
| Jul 16, 2025 | 2.52 | 2.55 | 2.51 | 2.53 | - | - | 4,587,416 |
| Jul 15, 2025 | 2.53 | 2.54 | 2.50 | 2.53 | - | 1.61% | 2,495,932 |
| Jul 14, 2025 | 2.52 | 2.55 | 2.49 | 2.49 | - | -1.58% | 6,186,545 |
| Jul 11, 2025 | 2.56 | 2.56 | 2.51 | 2.53 | - | -0.39% | 8,777,843 |
| Jul 10, 2025 | 2.48 | 2.57 | 2.47 | 2.54 | - | 2.42% | 17,270,120 |
| Jul 9, 2025 | 2.45 | 2.50 | 2.44 | 2.48 | - | 1.22% | 7,815,954 |
| Jul 8, 2025 | 2.48 | 2.49 | 2.43 | 2.45 | - | -0.81% | 6,618,733 |
| Jul 7, 2025 | 2.41 | 2.54 | 2.41 | 2.47 | - | 3.35% | 21,050,290 |
| Jul 4, 2025 | 2.39 | 2.41 | 2.39 | 2.39 | - | - | 6,972,909 |
| Jul 3, 2025 | 2.40 | 2.42 | 2.38 | 2.39 | - | -0.42% | 6,732,771 |
| Jul 2, 2025 | 2.39 | 2.40 | 2.37 | 2.40 | - | 0.42% | 3,523,648 |
| Jul 1, 2025 | 2.39 | 2.40 | 2.37 | 2.39 | - | 0.42% | 4,023,603 |
| Jun 30, 2025 | 2.40 | 2.40 | 2.38 | 2.38 | - | -0.42% | 5,134,781 |
| Jun 26, 2025 | 2.39 | 2.40 | 2.37 | 2.39 | - | - | 5,310,028 |
| Jun 25, 2025 | 2.39 | 2.42 | 2.36 | 2.39 | - | - | 7,823,113 |
| Jun 24, 2025 | 2.36 | 2.43 | 2.36 | 2.39 | - | 2.14% | 7,078,984 |
| Jun 23, 2025 | 2.32 | 2.36 | 2.32 | 2.34 | - | - | 3,413,185 |
| Jun 20, 2025 | 2.37 | 2.39 | 2.34 | 2.34 | - | -0.85% | 7,224,679 |
| Jun 19, 2025 | 2.41 | 2.41 | 2.34 | 2.36 | - | -2.07% | 4,954,504 |