FERRO S.A. (FRA:0MN)
Germany · Delayed Price · Currency is EUR 6.18
-0.20 (-3.13%)
At close: Mar 27, 2026
FRA:0MN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -3.13% | - |
| Mar 26, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.31% | - |
| Mar 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -5.88% | - |
| Mar 24, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 2.72% | 1,200 |
| Mar 23, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -2.07% | - |
| Mar 20, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -2.59% | - |
| Mar 19, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | - |
| Mar 18, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.76% | - |
| Mar 17, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| Mar 16, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.89% | - |
| Mar 13, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | - |
| Mar 12, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.29% | - |
| Mar 11, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.29% | - |
| Mar 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.59% | - |
| Mar 9, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.46% | - |
| Mar 6, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.58% | - |
| Mar 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.68% | - |
| Mar 4, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -3.45% | - |
| Mar 3, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.29% | - |
| Mar 2, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -2.25% | - |
| Feb 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Feb 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Feb 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Feb 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Feb 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Feb 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Feb 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Feb 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Feb 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Feb 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Feb 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Feb 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Feb 11, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Feb 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.85% | - |
| Feb 9, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Feb 6, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.28% | - |
| Feb 5, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.28% | - |
| Feb 4, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.57% | - |
| Feb 3, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Feb 2, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.86% | - |
| Jan 30, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.85% | - |
| Jan 29, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.28% | - |
| Jan 28, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.57% | - |
| Jan 27, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.57% | - |
| Jan 26, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.86% | - |
| Jan 23, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.29% | - |
| Jan 22, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.85% | - |
| Jan 21, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Jan 20, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.28% | - |
| Jan 19, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.28% | - |