Freeport-McMoRan Inc. (ETR:FPMB)
Germany · Delayed Price · Currency is EUR 58.14
-0.19 (-0.33%)
Oct 23, 2026, 10:25 AM CEST
ETR:FPMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 57.97 | 58.16 | 57.80 | 58.14 | 58.14 | -0.33% | 1,955 |
| Oct 22, 2026 | 59.53 | 59.60 | 58.07 | 58.33 | 58.33 | -4.38% | 4,717 |
| Oct 21, 2026 | 60.96 | 61.08 | 60.18 | 61.00 | 61.00 | -0.29% | 2,617 |
| Oct 20, 2026 | 61.92 | 62.18 | 60.01 | 61.18 | 61.18 | -1.69% | 6,891 |
| Oct 19, 2026 | 62.70 | 63.00 | 61.15 | 62.23 | 62.23 | -1.03% | 2,149 |
| Oct 16, 2026 | 62.38 | 63.73 | 62.07 | 62.88 | 62.88 | 1.37% | 1,038 |
| Oct 15, 2026 | 61.54 | 62.18 | 59.23 | 62.03 | 62.03 | -0.93% | 4,609 |
| Oct 14, 2026 | 64.75 | 64.75 | 62.67 | 62.75 | 62.62 | -1.97% | 682 |
| Oct 13, 2026 | 65.39 | 65.73 | 64.01 | 64.01 | 63.87 | -3.02% | 1,206 |
| Oct 12, 2026 | 66.03 | 66.07 | 65.48 | 66.00 | 65.86 | 0.46% | 2,754 |
| Oct 9, 2026 | 64.66 | 65.70 | 64.66 | 65.70 | 65.56 | 3.48% | 3,883 |
| Oct 8, 2026 | 63.97 | 63.97 | 62.73 | 63.49 | 63.35 | -0.47% | 2,890 |
| Oct 7, 2026 | 64.21 | 64.63 | 63.35 | 63.79 | 63.65 | -0.78% | 2,647 |
| Oct 6, 2026 | 65.04 | 65.39 | 63.07 | 64.29 | 64.15 | -1.09% | 5,400 |
| Oct 5, 2026 | 64.50 | 65.00 | 64.00 | 65.00 | 64.86 | 2.09% | 2,436 |
| Oct 2, 2026 | 61.68 | 64.72 | 61.50 | 63.67 | 63.53 | 4.10% | 6,990 |
| Oct 1, 2026 | 62.27 | 62.27 | 60.78 | 61.16 | 61.03 | -2.78% | 7,718 |
| Sep 30, 2026 | 62.56 | 65.28 | 62.50 | 62.91 | 62.77 | 0.98% | 9,382 |
| Sep 29, 2026 | 63.49 | 64.05 | 62.10 | 62.30 | 62.17 | -0.53% | 2,585 |
| Sep 28, 2026 | 62.29 | 63.08 | 60.71 | 62.63 | 62.50 | -1.17% | 8,899 |
| Sep 25, 2026 | 63.51 | 63.68 | 62.91 | 63.37 | 63.23 | 0.59% | 1,750 |
| Sep 24, 2026 | 63.67 | 63.67 | 62.60 | 63.00 | 62.86 | -0.82% | 2,103 |
| Sep 23, 2026 | 64.88 | 64.88 | 62.62 | 63.52 | 63.38 | -0.97% | 5,536 |
| Sep 22, 2026 | 62.83 | 64.24 | 62.63 | 64.14 | 64.00 | 2.95% | 5,265 |
| Sep 21, 2026 | 62.44 | 63.56 | 61.91 | 62.30 | 62.17 | 0.87% | 522 |
| Sep 18, 2026 | 62.17 | 62.51 | 61.59 | 61.76 | 61.63 | -0.71% | 2,835 |
| Sep 17, 2026 | 61.13 | 62.51 | 61.02 | 62.20 | 62.07 | 2.83% | 4,591 |
| Sep 16, 2026 | 60.45 | 61.40 | 60.18 | 60.49 | 60.36 | 1.90% | 4,451 |
| Sep 15, 2026 | 59.98 | 60.37 | 58.61 | 59.36 | 59.23 | -1.12% | 10,279 |
| Sep 14, 2026 | 60.87 | 61.01 | 58.00 | 60.03 | 59.90 | -3.35% | 7,972 |
| Sep 11, 2026 | 62.12 | 62.70 | 61.06 | 62.11 | 61.98 | 1.54% | 15,592 |
| Sep 10, 2026 | 65.83 | 65.88 | 59.41 | 61.17 | 61.04 | -6.65% | 13,720 |
| Sep 9, 2026 | 66.46 | 66.96 | 65.42 | 65.53 | 65.39 | -2.14% | 3,980 |
| Sep 8, 2026 | 63.68 | 66.96 | 63.55 | 66.96 | 66.82 | 5.30% | 4,978 |
| Sep 7, 2026 | 62.51 | 63.86 | 62.46 | 63.59 | 63.45 | 1.79% | 2,257 |
| Sep 4, 2026 | 62.25 | 63.01 | 61.18 | 62.47 | 62.34 | -0.51% | 3,788 |
| Sep 3, 2026 | 63.97 | 65.35 | 62.31 | 62.79 | 62.66 | -1.15% | 8,763 |
| Sep 2, 2026 | 62.32 | 65.00 | 61.93 | 63.52 | 63.38 | -0.28% | 6,074 |
| Sep 1, 2026 | 66.07 | 66.07 | 63.36 | 63.70 | 63.56 | -2.17% | 5,614 |
| Aug 31, 2026 | 65.72 | 66.45 | 64.67 | 65.11 | 64.97 | -3.07% | 3,268 |
| Aug 28, 2026 | 67.12 | 68.13 | 66.50 | 67.17 | 67.03 | -1.29% | 4,288 |
| Aug 27, 2026 | 67.71 | 68.05 | 67.13 | 68.05 | 67.90 | 0.31% | 3,402 |
| Aug 26, 2026 | 68.72 | 68.86 | 67.41 | 67.84 | 67.69 | 0.85% | 18,240 |
| Aug 25, 2026 | 66.93 | 67.49 | 65.93 | 67.27 | 67.13 | 2.03% | 3,555 |
| Aug 24, 2026 | 65.44 | 67.38 | 65.39 | 65.93 | 65.79 | 1.63% | 14,345 |
| Aug 21, 2026 | 61.89 | 65.99 | 61.89 | 64.87 | 64.73 | 8.70% | 7,910 |
| Aug 20, 2026 | 59.51 | 60.00 | 57.80 | 59.68 | 59.55 | 0.61% | 3,923 |
| Aug 19, 2026 | 56.74 | 59.48 | 56.74 | 59.32 | 59.19 | 4.27% | 10,136 |
| Aug 18, 2026 | 58.75 | 58.75 | 56.83 | 56.89 | 56.77 | -3.58% | 6,135 |
| Aug 17, 2026 | 58.35 | 59.12 | 57.60 | 59.00 | 58.87 | 2.25% | 2,486 |