FERRO S.A. (FRA:0MN)
Germany · Delayed Price · Currency is EUR 8.20
-0.06 (-0.73%)
Last updated: Aug 27, 2026, 8:06 AM CET
FRA:0MN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 2.99% | - |
| Aug 25, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 2.04% | - |
| Aug 24, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 2.08% | - |
| Aug 21, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.52% | - |
| Aug 20, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.78% | - |
| Aug 19, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.26% | - |
| Aug 18, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.78% | - |
| Aug 17, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.05% | - |
| Aug 14, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.78% | - |
| Aug 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.26% | - |
| Aug 12, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.31% | - |
| Aug 11, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.26% | - |
| Aug 10, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Aug 7, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.04% | - |
| Aug 6, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.52% | - |
| Aug 5, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1.86% | - |
| Aug 4, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.27% | - |
| Aug 3, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -6.23% | - |
| Jul 31, 2026 | 7.64 | 8.02 | 7.64 | 8.02 | 8.02 | 7.22% | 120 |
| Jul 30, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.80% | - |
| Jul 29, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.26% | - |
| Jul 28, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.05% | - |
| Jul 27, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.79% | - |
| Jul 24, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.26% | - |
| Jul 23, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Jul 22, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.34% | - |
| Jul 21, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.36% | - |
| Jul 20, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.27% | - |
| Jul 17, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.54% | - |
| Jul 16, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.27% | - |
| Jul 15, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| Jul 14, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1.38% | - |
| Jul 13, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -1.09% | - |
| Jul 10, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.81% | - |
| Jul 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jul 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.82% | - |
| Jul 7, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.55% | - |
| Jul 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.27% | - |
| Jul 3, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.83% | - |
| Jul 2, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.28% | - |
| Jul 1, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.83% | - |
| Jun 30, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.55% | - |
| Jun 29, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.56% | - |
| Jun 26, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.28% | - |
| Jun 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.64% | - |
| Jun 24, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.27% | - |
| Jun 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.27% | - |
| Jun 22, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.11% | - |
| Jun 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.10% | - |
| Jun 18, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.11% | - |