FERRO S.A. (FRA:0MN)
Germany · Delayed Price · Currency is EUR 6.44
-0.14 (-2.13%)
At close: Nov 28, 2025
FERRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.28% | - |
| Oct 23, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.28% | - |
| Oct 22, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | - |
| Oct 21, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -6.77% | - |
| Oct 20, 2025 | 7.12 | 7.68 | 7.12 | 7.68 | 7.68 | 6.96% | 14 |
| Oct 17, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.56% | - |
| Oct 16, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.28% | - |
| Oct 15, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.28% | - |
| Oct 14, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.56% | - |
| Oct 13, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.28% | - |
| Oct 10, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.56% | - |
| Oct 9, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -6.84% | - |
| Oct 8, 2025 | 7.10 | 7.60 | 7.10 | 7.60 | 7.60 | 5.26% | 207 |
| Oct 7, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.98% | - |
| Oct 6, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| Oct 3, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.57% | - |
| Oct 2, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1.73% | - |
| Oct 1, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.29% | - |
| Sep 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.77% | - |
| Sep 29, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -3.14% | - |
| Sep 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.86% | - |
| Sep 25, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.98% | - |
| Sep 24, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -5.35% | - |
| Sep 23, 2025 | 7.06 | 7.48 | 7.06 | 7.48 | 7.48 | 4.18% | 62 |