Fertiglobe plc (ADX:FERTIGLB)
United Arab Emirates · Delayed Price · Currency is AED 3.670
-0.070 (-1.87%)
At close: May 1, 2026
Fertiglobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 3.73 | 3.75 | 3.64 | 3.67 | 3.67 | -1.87% | 8,934,820 |
| Apr 30, 2026 | 3.74 | 3.85 | 3.62 | 3.74 | 3.74 | - | 21,766,780 |
| Apr 29, 2026 | 3.40 | 3.76 | 3.39 | 3.74 | 3.74 | 10.32% | 34,973,740 |
| Apr 28, 2026 | 3.31 | 3.50 | 3.30 | 3.39 | 3.39 | 2.73% | 9,838,674 |
| Apr 27, 2026 | 3.25 | 3.31 | 3.22 | 3.30 | 3.30 | 1.54% | 7,204,914 |
| Apr 24, 2026 | 3.18 | 3.26 | 3.15 | 3.25 | 3.25 | 2.20% | 5,695,993 |
| Apr 23, 2026 | 3.16 | 3.18 | 3.10 | 3.18 | 3.18 | 0.95% | 6,487,975 |
| Apr 22, 2026 | 3.10 | 3.16 | 3.10 | 3.15 | 3.15 | 1.94% | 8,001,004 |
| Apr 21, 2026 | 3.17 | 3.19 | 3.08 | 3.09 | 3.09 | -2.83% | 8,510,786 |
| Apr 20, 2026 | 3.21 | 3.25 | 3.18 | 3.18 | 3.18 | -0.93% | 17,110,350 |
| Apr 17, 2026 | 3.20 | 3.24 | 3.19 | 3.21 | 3.21 | 0.63% | 14,037,550 |
| Apr 16, 2026 | 3.10 | 3.20 | 3.08 | 3.19 | 3.19 | 2.90% | 24,911,840 |
| Apr 15, 2026 | 3.10 | 3.11 | 3.07 | 3.10 | 3.10 | - | 13,986,350 |
| Apr 14, 2026 | 3.09 | 3.12 | 3.08 | 3.10 | 3.10 | - | 13,614,250 |
| Apr 13, 2026 | 3.07 | 3.15 | 3.05 | 3.10 | 3.10 | 2.31% | 19,141,460 |
| Apr 10, 2026 | 3.07 | 3.07 | 3.01 | 3.03 | 3.03 | -0.98% | 8,455,133 |
| Apr 9, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | 7,149,227 |
| Apr 8, 2026 | 3.07 | 3.10 | 3.03 | 3.06 | 3.06 | -1.29% | 13,705,710 |
| Apr 7, 2026 | 3.15 | 3.20 | 3.10 | 3.10 | 3.10 | -1.59% | 6,581,931 |
| Apr 6, 2026 | 3.14 | 3.18 | 3.10 | 3.15 | 3.15 | 0.64% | 5,142,331 |
| Apr 3, 2026 | 3.16 | 3.22 | 3.13 | 3.13 | 3.13 | -0.95% | 7,113,523 |
| Apr 2, 2026 | 3.15 | 3.17 | 3.09 | 3.16 | 3.16 | 1.28% | 11,997,970 |
| Apr 1, 2026 | 3.12 | 3.14 | 3.05 | 3.12 | 3.12 | -0.32% | 11,115,150 |
| Mar 31, 2026 | 3.20 | 3.27 | 3.13 | 3.13 | 3.13 | -2.49% | 12,083,920 |
| Mar 30, 2026 | 3.05 | 3.21 | 3.04 | 3.21 | 3.21 | 7.00% | 13,317,760 |
| Mar 27, 2026 | 3.01 | 3.07 | 3.00 | 3.00 | 3.00 | - | 6,608,495 |
| Mar 26, 2026 | 3.00 | 3.07 | 3.00 | 3.00 | 3.00 | - | 20,096,540 |
| Mar 25, 2026 | 3.06 | 3.09 | 2.99 | 3.00 | 3.00 | -1.96% | 18,929,350 |
| Mar 24, 2026 | 2.98 | 3.08 | 2.98 | 3.06 | 3.06 | 2.68% | 14,478,850 |
| Mar 23, 2026 | 2.82 | 3.05 | 2.82 | 2.98 | 2.98 | 5.67% | 8,472,125 |
| Mar 18, 2026 | 2.89 | 2.90 | 2.81 | 2.82 | 2.82 | -4.41% | 12,136,860 |
| Mar 17, 2026 | 2.95 | 2.96 | 2.85 | 2.95 | 2.89 | 1.72% | 10,657,250 |
| Mar 16, 2026 | 2.95 | 2.99 | 2.83 | 2.90 | 2.84 | -1.69% | 10,778,850 |
| Mar 13, 2026 | 2.94 | 3.08 | 2.86 | 2.95 | 2.89 | 0.34% | 19,911,260 |
| Mar 12, 2026 | 2.81 | 2.94 | 2.81 | 2.94 | 2.88 | 4.63% | 16,419,580 |
| Mar 11, 2026 | 2.88 | 2.90 | 2.80 | 2.81 | 2.75 | -2.09% | 5,880,635 |
| Mar 10, 2026 | 2.94 | 2.97 | 2.81 | 2.87 | 2.81 | -2.38% | 7,679,080 |
| Mar 9, 2026 | 3.02 | 3.17 | 2.94 | 2.94 | 2.88 | 1.73% | 29,036,600 |
| Mar 6, 2026 | 2.73 | 2.89 | 2.72 | 2.89 | 2.83 | 5.09% | 16,252,740 |
| Mar 5, 2026 | 2.74 | 2.76 | 2.69 | 2.75 | 2.69 | - | 5,573,279 |
| Mar 4, 2026 | 2.60 | 2.84 | 2.59 | 2.75 | 2.69 | 2.61% | 20,668,410 |
| Feb 27, 2026 | 2.68 | 2.69 | 2.66 | 2.68 | 2.63 | - | 1,992,922 |
| Feb 26, 2026 | 2.71 | 2.71 | 2.67 | 2.68 | 2.63 | -1.11% | 2,018,321 |
| Feb 25, 2026 | 2.70 | 2.72 | 2.69 | 2.71 | 2.65 | 0.37% | 2,638,166 |
| Feb 24, 2026 | 2.70 | 2.72 | 2.69 | 2.70 | 2.64 | - | 3,215,753 |
| Feb 23, 2026 | 2.69 | 2.70 | 2.67 | 2.70 | 2.64 | 0.75% | 3,045,199 |
| Feb 20, 2026 | 2.69 | 2.69 | 2.66 | 2.68 | 2.63 | - | 2,101,032 |
| Feb 19, 2026 | 2.70 | 2.73 | 2.67 | 2.68 | 2.63 | -1.11% | 2,058,480 |
| Feb 18, 2026 | 2.70 | 2.75 | 2.70 | 2.71 | 2.65 | 0.37% | 3,478,246 |
| Feb 17, 2026 | 2.70 | 2.72 | 2.68 | 2.70 | 2.64 | - | 2,125,247 |