FERRO S.A. (FRA:0MN)
Germany · Delayed Price · Currency is EUR 7.18
-0.02 (-0.28%)
At close: Jun 26, 2026
FRA:0MN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Jun 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.66% | - |
| Jun 15, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -5.50% | - |
| Jun 12, 2026 | 7.16 | 7.64 | 7.16 | 7.64 | 7.64 | 9.14% | 50 |
| Jun 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.69% | - |
| Jun 10, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.11% | - |
| Jun 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.69% | - |
| Jun 8, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -3.54% | - |
| Jun 5, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.55% | - |
| Jun 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -6.17% | - |
| Jun 3, 2026 | 7.32 | 7.78 | 7.32 | 7.78 | 7.78 | 6.58% | 140 |
| Jun 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jun 1, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.41% | - |
| May 29, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 5.65% | - |
| May 28, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -2.75% | - |
| May 27, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 3.70% | - |
| May 26, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.86% | - |
| May 25, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 2.35% | - |
| May 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| May 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.21% | - |
| May 20, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.61% | - |
| May 19, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.54% | - |
| May 18, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | - |
| May 15, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.92% | - |
| May 14, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.61% | - |
| May 13, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.92% | - |
| May 12, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.61% | - |
| May 11, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |
| May 8, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.31% | - |
| May 7, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.30% | - |
| May 6, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 2.50% | - |
| May 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.23% | - |
| May 4, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 2.53% | - |
| Apr 30, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | - |
| Apr 29, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.32% | - |
| Apr 28, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -2.16% | - |
| Apr 27, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.92% | - |
| Apr 24, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - | - |
| Apr 23, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.30% | - |
| Apr 22, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.50% | - |
| Apr 21, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -6.98% | - |
| Apr 20, 2026 | 6.60 | 7.16 | 6.60 | 7.16 | 7.16 | 6.23% | 192 |
| Apr 17, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.30% | - |