Glencore plc (FRA:8GC)
Germany · Delayed Price · Currency is EUR 3.974
+0.126 (3.26%)
At close: Oct 23, 2025
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.86 | 3.97 | 3.86 | 3.97 | 3.97 | 3.27% | 9,282 |
| Oct 22, 2025 | 3.92 | 3.97 | 3.85 | 3.85 | 3.85 | -3.78% | 39,214 |
| Oct 21, 2025 | 4.00 | 4.01 | 3.94 | 4.00 | 4.00 | -0.52% | 114,377 |
| Oct 20, 2025 | 3.95 | 4.02 | 3.95 | 4.02 | 4.02 | 1.26% | 16,849 |
| Oct 17, 2025 | 3.97 | 4.02 | 3.95 | 3.97 | 3.97 | -0.90% | 28,929 |
| Oct 16, 2025 | 4.04 | 4.07 | 4.01 | 4.01 | 4.01 | -1.09% | 33,019 |
| Oct 15, 2025 | 4.09 | 4.10 | 4.04 | 4.05 | 4.05 | 1.25% | 56,867 |
| Oct 14, 2025 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -2.65% | 2,751 |
| Oct 13, 2025 | 3.95 | 4.12 | 3.95 | 4.11 | 4.11 | 5.01% | 99,336 |
| Oct 10, 2025 | 4.07 | 4.10 | 3.91 | 3.91 | 3.91 | -5.19% | 154,169 |
| Oct 9, 2025 | 4.14 | 4.14 | 4.08 | 4.13 | 4.13 | -1.29% | 12,150 |
| Oct 8, 2025 | 4.08 | 4.18 | 4.08 | 4.18 | 4.18 | 2.17% | 69,282 |
| Oct 7, 2025 | 4.10 | 4.12 | 4.06 | 4.09 | 4.09 | -0.20% | 53,634 |
| Oct 6, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 3.25% | 108,601 |
| Oct 3, 2025 | 3.95 | 3.99 | 3.94 | 3.97 | 3.97 | 0.74% | 51,231 |
| Oct 2, 2025 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | 0.36% | 26,226 |
| Oct 1, 2025 | 3.93 | 3.97 | 3.90 | 3.93 | 3.93 | -0.38% | 33,084 |
| Sep 30, 2025 | 3.87 | 3.94 | 3.87 | 3.94 | 3.94 | 1.55% | 35,064 |
| Sep 29, 2025 | 3.87 | 3.94 | 3.87 | 3.88 | 3.88 | 0.86% | 50,159 |
| Sep 26, 2025 | 3.81 | 3.85 | 3.79 | 3.85 | 3.85 | 1.05% | 44,268 |
| Sep 25, 2025 | 3.77 | 3.87 | 3.77 | 3.81 | 3.81 | 0.93% | 64,940 |
| Sep 24, 2025 | 3.67 | 3.80 | 3.67 | 3.78 | 3.78 | 2.22% | 301,859 |
| Sep 23, 2025 | 3.68 | 3.73 | 3.65 | 3.69 | 3.69 | 1.18% | 54,683 |
| Sep 22, 2025 | 3.58 | 3.68 | 3.58 | 3.65 | 3.65 | 1.39% | 72,490 |
| Sep 19, 2025 | 3.53 | 3.60 | 3.52 | 3.60 | 3.60 | 1.44% | 157,350 |
| Sep 18, 2025 | 3.54 | 3.58 | 3.52 | 3.55 | 3.55 | 0.54% | 20,958 |
| Sep 17, 2025 | 3.56 | 3.57 | 3.53 | 3.53 | 3.53 | -0.81% | 10,006 |
| Sep 16, 2025 | 3.52 | 3.61 | 3.52 | 3.56 | 3.56 | 1.25% | 58,936 |
| Sep 15, 2025 | 3.52 | 3.55 | 3.48 | 3.52 | 3.52 | -0.26% | 7,400 |
| Sep 12, 2025 | 3.48 | 3.58 | 3.47 | 3.52 | 3.52 | 2.35% | 12,955 |
| Sep 11, 2025 | 3.41 | 3.45 | 3.39 | 3.44 | 3.44 | -0.09% | 24,030 |
| Sep 10, 2025 | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | -1.06% | 4,375 |
| Sep 9, 2025 | 3.29 | 3.52 | 3.29 | 3.48 | 3.48 | 5.96% | 52,560 |
| Sep 8, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -0.24% | 12,560 |
| Sep 5, 2025 | 3.31 | 3.36 | 3.30 | 3.30 | 3.30 | -0.15% | 10,830 |
| Sep 4, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.63% | 10,735 |
| Sep 3, 2025 | 3.28 | 3.36 | 3.25 | 3.32 | 3.32 | 0.97% | 85,000 |
| Sep 2, 2025 | 3.31 | 3.31 | 3.25 | 3.29 | 3.29 | -1.38% | 29,280 |
| Sep 1, 2025 | 3.37 | 3.37 | 3.34 | 3.34 | 3.34 | -1.07% | 23,129 |
| Aug 29, 2025 | 3.43 | 3.43 | 3.37 | 3.37 | 3.37 | -1.55% | 8,576 |
| Aug 28, 2025 | 3.34 | 3.45 | 3.34 | 3.42 | 3.42 | 0.74% | 14,288 |
| Aug 27, 2025 | 3.39 | 3.43 | 3.39 | 3.40 | 3.36 | 0.27% | 3,900 |
| Aug 26, 2025 | 3.39 | 3.41 | 3.36 | 3.39 | 3.35 | - | 74,310 |
| Aug 25, 2025 | 3.41 | 3.46 | 3.39 | 3.39 | 3.35 | 0.06% | 27,212 |
| Aug 22, 2025 | 3.39 | 3.40 | 3.36 | 3.39 | 3.35 | 0.74% | 27,970 |
| Aug 21, 2025 | 3.37 | 3.40 | 3.36 | 3.36 | 3.32 | - | 6,174 |
| Aug 20, 2025 | 3.36 | 3.40 | 3.36 | 3.36 | 3.32 | -0.50% | 27,948 |
| Aug 19, 2025 | 3.37 | 3.42 | 3.37 | 3.38 | 3.34 | 0.60% | 13,200 |
| Aug 18, 2025 | 3.49 | 3.49 | 3.35 | 3.36 | 3.32 | -3.72% | 36,741 |
| Aug 15, 2025 | 3.47 | 3.52 | 3.47 | 3.49 | 3.45 | 1.63% | 46,180 |