Fertiglobe plc (ADX:FERTIGLB)
United Arab Emirates · Delayed Price · Currency is AED 3.460
+0.030 (0.87%)
At close: May 22, 2026
Fertiglobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | 0.87% | 2,210,382 |
| May 21, 2026 | 3.39 | 3.44 | 3.39 | 3.43 | 3.43 | 0.88% | 3,317,743 |
| May 20, 2026 | 3.39 | 3.40 | 3.36 | 3.40 | 3.40 | 0.59% | 4,864,421 |
| May 19, 2026 | 3.40 | 3.41 | 3.36 | 3.38 | 3.38 | -0.59% | 6,966,458 |
| May 18, 2026 | 3.37 | 3.47 | 3.34 | 3.40 | 3.40 | 0.89% | 13,947,200 |
| May 15, 2026 | 3.34 | 3.37 | 3.32 | 3.37 | 3.37 | 1.20% | 4,654,207 |
| May 14, 2026 | 3.35 | 3.37 | 3.29 | 3.33 | 3.33 | - | 5,810,535 |
| May 13, 2026 | 3.34 | 3.36 | 3.26 | 3.33 | 3.33 | -0.30% | 9,170,747 |
| May 12, 2026 | 3.40 | 3.40 | 3.30 | 3.34 | 3.34 | -1.47% | 6,839,904 |
| May 11, 2026 | 3.35 | 3.46 | 3.32 | 3.39 | 3.39 | 3.04% | 7,738,361 |
| May 8, 2026 | 3.37 | 3.43 | 3.28 | 3.29 | 3.29 | -1.20% | 7,312,936 |
| May 7, 2026 | 3.38 | 3.39 | 3.23 | 3.33 | 3.33 | -1.48% | 10,361,990 |
| May 6, 2026 | 3.55 | 3.63 | 3.38 | 3.38 | 3.38 | -4.79% | 11,587,120 |
| May 5, 2026 | 3.59 | 3.63 | 3.52 | 3.55 | 3.55 | -2.20% | 3,515,848 |
| May 4, 2026 | 3.67 | 3.69 | 3.59 | 3.63 | 3.63 | -1.09% | 8,069,120 |
| 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 | -2.41% | 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 |