Glencore plc (FRA:8GC)
Germany · Delayed Price · Currency is EUR 5.21
+0.01 (0.17%)
At close: Jan 9, 2026
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.20 | 5.30 | 5.08 | 5.21 | 5.21 | 0.17% | 172,923 |
| Jan 8, 2026 | 4.83 | 5.20 | 4.72 | 5.20 | 5.20 | 7.22% | 83,604 |
| Jan 7, 2026 | 4.96 | 4.97 | 4.84 | 4.85 | 4.85 | -2.04% | 19,504 |
| Jan 6, 2026 | 4.86 | 4.95 | 4.86 | 4.95 | 4.95 | 2.04% | 27,752 |
| Jan 5, 2026 | 4.81 | 4.87 | 4.80 | 4.85 | 4.85 | 3.21% | 43,044 |
| Jan 2, 2026 | 4.72 | 4.78 | 4.70 | 4.70 | 4.70 | 0.99% | 48,556 |
| Dec 30, 2025 | 4.57 | 4.65 | 4.57 | 4.65 | 4.65 | 2.20% | 19,235 |
| Dec 29, 2025 | 4.50 | 4.63 | 4.50 | 4.55 | 4.55 | 1.34% | 23,280 |
| Dec 23, 2025 | 4.48 | 4.51 | 4.44 | 4.49 | 4.49 | 0.47% | 15,967 |
| Dec 22, 2025 | 4.46 | 4.56 | 4.45 | 4.47 | 4.47 | 0.11% | 63,174 |
| Dec 19, 2025 | 4.38 | 4.47 | 4.38 | 4.47 | 4.47 | 2.20% | 25,008 |
| Dec 18, 2025 | 4.36 | 4.43 | 4.36 | 4.37 | 4.37 | 1.32% | 18,642 |
| Dec 17, 2025 | 4.30 | 4.44 | 4.30 | 4.32 | 4.32 | 1.43% | 90,655 |
| Dec 16, 2025 | 4.28 | 4.33 | 4.25 | 4.25 | 4.25 | -1.30% | 36,443 |
| Dec 15, 2025 | 4.30 | 4.35 | 4.30 | 4.31 | 4.31 | 0.40% | 111,995 |
| Dec 12, 2025 | 4.35 | 4.40 | 4.29 | 4.29 | 4.29 | -2.68% | 18,255 |
| Dec 11, 2025 | 4.29 | 4.41 | 4.29 | 4.41 | 4.41 | 2.27% | 33,581 |
| Dec 10, 2025 | 4.33 | 4.40 | 4.31 | 4.31 | 4.31 | -0.76% | 80,743 |
| Dec 9, 2025 | 4.32 | 4.35 | 4.28 | 4.35 | 4.35 | -0.14% | 2,950 |
| Dec 8, 2025 | 4.34 | 4.36 | 4.32 | 4.35 | 4.35 | 0.16% | 5,695 |
| Dec 5, 2025 | 4.36 | 4.48 | 4.35 | 4.35 | 4.34 | -1.23% | 46,900 |
| Dec 4, 2025 | 4.38 | 4.40 | 4.30 | 4.40 | 4.40 | 0.50% | 83,831 |
| Dec 3, 2025 | 4.07 | 4.41 | 4.07 | 4.38 | 4.38 | 6.63% | 64,884 |
| Dec 2, 2025 | 4.13 | 4.14 | 4.11 | 4.11 | 4.10 | -0.73% | 15,715 |
| Dec 1, 2025 | 4.12 | 4.21 | 4.10 | 4.14 | 4.14 | 0.15% | 38,091 |
| Nov 28, 2025 | 4.07 | 4.13 | 4.07 | 4.13 | 4.13 | 1.05% | 675 |
| Nov 27, 2025 | 3.99 | 4.15 | 3.97 | 4.09 | 4.09 | 3.16% | 18,726 |
| Nov 26, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -0.38% | 3,809 |
| Nov 25, 2025 | 3.95 | 3.98 | 3.92 | 3.98 | 3.98 | 1.90% | 4,965 |
| Nov 24, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 2.60% | 7,145 |
| Nov 21, 2025 | 3.89 | 3.89 | 3.80 | 3.80 | 3.80 | -2.16% | 18,566 |
| Nov 20, 2025 | 4.05 | 4.05 | 3.88 | 3.89 | 3.89 | -3.52% | 15,625 |
| Nov 19, 2025 | 3.98 | 4.03 | 3.98 | 4.03 | 4.03 | 0.72% | 800 |
| Nov 18, 2025 | 4.03 | 4.08 | 3.99 | 4.00 | 4.00 | -3.19% | 40,900 |
| Nov 17, 2025 | 4.12 | 4.14 | 4.11 | 4.13 | 4.13 | 0.46% | 82,414 |
| Nov 14, 2025 | 4.20 | 4.20 | 4.06 | 4.11 | 4.11 | -1.46% | 152,884 |
| Nov 13, 2025 | 4.21 | 4.26 | 4.17 | 4.17 | 4.17 | -1.16% | 36,663 |
| Nov 12, 2025 | 4.17 | 4.24 | 4.17 | 4.22 | 4.22 | 1.05% | 33,896 |
| Nov 11, 2025 | 4.12 | 4.20 | 4.12 | 4.18 | 4.18 | 1.04% | 4,344 |
| Nov 10, 2025 | 4.12 | 4.16 | 4.12 | 4.14 | 4.14 | 2.27% | 112,349 |
| Nov 7, 2025 | 4.06 | 4.12 | 4.04 | 4.04 | 4.04 | -0.54% | 20,690 |
| Nov 6, 2025 | 4.04 | 4.14 | 4.04 | 4.07 | 4.07 | 0.47% | 20,368 |
| Nov 5, 2025 | 3.97 | 4.05 | 3.97 | 4.05 | 4.05 | 1.38% | 9,025 |
| Nov 4, 2025 | 4.02 | 4.02 | 3.96 | 3.99 | 3.99 | -1.67% | 29,785 |
| Nov 3, 2025 | 4.17 | 4.17 | 4.06 | 4.06 | 4.06 | -2.73% | 14,455 |
| Oct 31, 2025 | 4.14 | 4.17 | 4.11 | 4.17 | 4.17 | 0.82% | 19,125 |
| Oct 30, 2025 | 4.19 | 4.19 | 4.12 | 4.14 | 4.14 | -2.29% | 32,700 |
| Oct 29, 2025 | 4.02 | 4.28 | 4.02 | 4.24 | 4.24 | 6.38% | 221,300 |
| Oct 28, 2025 | 3.98 | 4.04 | 3.92 | 3.98 | 3.98 | -0.08% | 25,590 |
| Oct 27, 2025 | 4.00 | 4.06 | 3.99 | 3.99 | 3.99 | 1.12% | 19,046 |