FERRO S.A. (FRA:0MN)
Germany · Delayed Price · Currency is EUR 6.54
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:0MN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.90% | - |
| Apr 15, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.89% | - |
| Apr 14, 2026 | 6.60 | 6.72 | 6.60 | 6.72 | 6.72 | 3.70% | 4,000 |
| Apr 13, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.57% | - |
| Apr 10, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.27% | - |
| Apr 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.87% | - |
| Apr 8, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 2.56% | - |
| Apr 7, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.95% | - |
| Apr 2, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -3.76% | - |
| Apr 1, 2026 | 6.16 | 6.38 | 6.16 | 6.38 | 6.38 | 4.93% | 50 |
| Mar 31, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | - |
| Mar 30, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.62% | - |
| 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 | - | - |