FERRO S.A. (FRA:0MN)
Germany · Delayed Price · Currency is EUR 7.08
+0.12 (1.72%)
At close: Jan 8, 2026
FERRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.85% | - |
| Jan 8, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.72% | - |
| Jan 7, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | - |
| Jan 6, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 3.57% | - |
| Jan 5, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 5.99% | - |
| Jan 2, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 4.62% | - |
| Dec 30, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Dec 29, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.33% | - |
| Dec 23, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.33% | - |
| Dec 22, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.62% | - |
| Dec 19, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -2.22% | - |
| Dec 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.63% | - |
| Dec 17, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.63% | - |
| Dec 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.94% | - |
| Dec 15, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.27% | - |
| Dec 12, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1.29% | - |
| Dec 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Dec 10, 2025 | 6.14 | 6.20 | 6.14 | 6.20 | 6.20 | 0.65% | 140 |
| Dec 9, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.32% | - |
| Dec 8, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.98% | - |
| Dec 5, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.33% | - |
| Dec 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Dec 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.29% | - |
| Dec 2, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -2.52% | - |
| Dec 1, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.55% | - |
| Nov 28, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -2.13% | - |
| Nov 27, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.30% | - |
| Nov 26, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.23% | - |
| Nov 25, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.51% | - |
| Nov 24, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.78% | - |
| Nov 21, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.30% | - |
| Nov 20, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.59% | - |
| Nov 19, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | - |
| Nov 18, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.46% | - |
| Nov 17, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -2.00% | - |
| Nov 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.13% | - |
| Nov 13, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.28% | - |
| Nov 12, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Nov 11, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.14% | - |
| Nov 10, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -2.23% | - |
| Nov 7, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.28% | - |
| Nov 6, 2025 | 7.14 | 7.16 | 7.14 | 7.16 | 7.16 | -0.28% | 3 |
| Nov 5, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.28% | - |
| Nov 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.84% | - |
| Nov 3, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.28% | - |
| Oct 31, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.56% | - |
| Oct 30, 2025 | 7.18 | 7.68 | 7.16 | 7.16 | 7.16 | -0.83% | 1,463 |
| Oct 29, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.28% | - |
| Oct 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -6.25% | - |
| Oct 27, 2025 | 7.14 | 7.68 | 7.14 | 7.68 | 7.68 | 7.26% | 140 |