FERRO S.A. (FRA:0MN)
Germany · Delayed Price · Currency is EUR 6.34
+0.02 (0.32%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:0MN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.32% | 400 |
| Oct 22, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.32% | - |
| Oct 21, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.96% | - |
| Oct 20, 2026 | 6.42 | 6.42 | 6.28 | 6.28 | 6.28 | -2.18% | 400 |
| Oct 19, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.63% | - |
| Oct 16, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | - |
| Oct 15, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.31% | - |
| Oct 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.93% | - |
| Oct 13, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.62% | - |
| Oct 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.91% | - |
| Oct 9, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1.55% | - |
| Oct 8, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.25% | - |
| Oct 7, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -2.15% | - |
| Oct 6, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -2.40% | - |
| Oct 5, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.30% | - |
| Oct 2, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -4.31% | - |
| Oct 1, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | - |
| Sep 30, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.29% | - |
| Sep 29, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.57% | - |
| Sep 28, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.28% | - |
| Sep 25, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 3.53% | - |
| Sep 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.02% | - |
| Sep 23, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.29% | - |
| Sep 22, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.98% | - |
| Sep 21, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -6.61% | - |
| Sep 18, 2026 | 7.04 | 7.56 | 7.04 | 7.56 | 7.56 | 9.25% | 98 |
| Sep 17, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 2.06% | - |
| Sep 16, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.74% | - |
| Sep 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -3.63% | - |
| Sep 14, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.56% | - |
| Sep 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| Sep 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -4.06% | - |
| Sep 9, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 7.71 | 2.74% | - |
| Sep 8, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 7.51 | -0.99% | - |
| Sep 7, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 7.58 | 0.25% | - |
| Sep 4, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.56 | -6.03% | - |
| Sep 3, 2026 | 8.02 | 8.62 | 8.02 | 8.62 | 8.05 | 6.95% | 500 |
| Sep 2, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 7.53 | -2.42% | - |
| Sep 1, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 7.71 | 0.49% | - |
| Aug 31, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 7.68 | 0.49% | - |
| Aug 28, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 7.64 | -0.24% | - |
| Aug 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.66 | -0.73% | - |
| Aug 26, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 7.71 | 2.99% | - |
| Aug 25, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.49 | 2.04% | - |
| Aug 24, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.34 | 2.08% | - |
| Aug 21, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.19 | -0.52% | - |
| Aug 20, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.23 | 0.78% | - |
| Aug 19, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.17 | 0.26% | - |
| Aug 18, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.15 | -0.78% | - |
| Aug 17, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.21 | 1.05% | - |