Glencore plc (FRA:8GC)
Germany · Delayed Price · Currency is EUR 3.519
-0.106 (-2.92%)
At close: Jul 29, 2025, 10:00 PM CET
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.48 | 3.52 | 3.42 | 3.46 | - | -0.60% | 28,663 |
| Jul 31, 2025 | 3.54 | 3.54 | 3.45 | 3.48 | - | -2.63% | 155,075 |
| Jul 30, 2025 | 3.56 | 3.62 | 3.52 | 3.58 | - | 1.59% | 81,900 |
| Jul 29, 2025 | 3.63 | 3.63 | 3.52 | 3.52 | - | -2.92% | 10,776 |
| Jul 28, 2025 | 3.71 | 3.71 | 3.59 | 3.63 | - | -0.93% | 20,348 |
| Jul 25, 2025 | 3.70 | 3.70 | 3.64 | 3.66 | - | -2.53% | 37,566 |
| Jul 24, 2025 | 3.76 | 3.78 | 3.70 | 3.75 | - | -0.32% | 29,658 |
| Jul 23, 2025 | 3.77 | 3.80 | 3.73 | 3.77 | - | 0.43% | 31,735 |
| Jul 22, 2025 | 3.64 | 3.75 | 3.64 | 3.75 | - | 3.68% | 94,070 |
| Jul 21, 2025 | 3.54 | 3.65 | 3.54 | 3.62 | - | 3.17% | 70,366 |
| Jul 18, 2025 | 3.53 | 3.58 | 3.50 | 3.51 | - | -0.74% | 18,580 |
| Jul 17, 2025 | 3.52 | 3.55 | 3.50 | 3.53 | - | 0.28% | 15,450 |
| Jul 16, 2025 | 3.55 | 3.58 | 3.52 | 3.52 | - | -1.51% | 32,443 |
| Jul 15, 2025 | 3.59 | 3.61 | 3.56 | 3.58 | - | -0.11% | 40,880 |
| Jul 14, 2025 | 3.59 | 3.66 | 3.58 | 3.58 | - | -0.83% | 68,002 |
| Jul 11, 2025 | 3.60 | 3.61 | 3.57 | 3.61 | - | 0.28% | 56,002 |
| Jul 10, 2025 | 3.50 | 3.64 | 3.50 | 3.60 | - | 2.97% | 188,708 |
| Jul 9, 2025 | 3.56 | 3.57 | 3.44 | 3.50 | - | -1.52% | 43,165 |
| Jul 8, 2025 | 3.49 | 3.56 | 3.49 | 3.55 | - | 2.33% | 40,260 |
| Jul 7, 2025 | 3.55 | 3.55 | 3.47 | 3.47 | - | -1.25% | 24,259 |
| Jul 4, 2025 | 3.56 | 3.56 | 3.50 | 3.51 | - | -1.13% | 20,810 |
| Jul 3, 2025 | 3.55 | 3.59 | 3.55 | 3.55 | - | 0.11% | 35,606 |
| Jul 2, 2025 | 3.39 | 3.56 | 3.39 | 3.55 | - | 5.16% | 23,116 |
| Jul 1, 2025 | 3.33 | 3.39 | 3.33 | 3.38 | - | 1.56% | 123,197 |
| Jun 30, 2025 | 3.35 | 3.38 | 3.31 | 3.32 | - | -1.98% | 39,836 |
| Jun 27, 2025 | 3.42 | 3.42 | 3.33 | 3.39 | - | -1.19% | 139,850 |
| Jun 26, 2025 | 3.23 | 3.43 | 3.23 | 3.43 | - | 6.82% | 21,625 |
| Jun 25, 2025 | 3.25 | 3.27 | 3.21 | 3.21 | - | -1.53% | 3,495 |
| Jun 24, 2025 | 3.35 | 3.38 | 3.24 | 3.26 | - | -2.42% | 90,698 |
| Jun 23, 2025 | 3.36 | 3.36 | 3.31 | 3.34 | - | -0.24% | 77,006 |
| Jun 20, 2025 | 3.36 | 3.38 | 3.35 | 3.35 | - | 0.60% | 4,700 |
| Jun 19, 2025 | 3.35 | 3.35 | 3.32 | 3.33 | - | -1.04% | 11,100 |
| Jun 18, 2025 | 3.37 | 3.37 | 3.33 | 3.37 | - | 0.24% | 23,393 |
| Jun 17, 2025 | 3.39 | 3.41 | 3.36 | 3.36 | - | -2.01% | 9,400 |
| Jun 16, 2025 | 3.44 | 3.49 | 3.40 | 3.43 | - | -0.29% | 28,845 |
| Jun 13, 2025 | 3.24 | 3.44 | 3.24 | 3.44 | - | 1.18% | 55,869 |
| Jun 12, 2025 | 3.42 | 3.42 | 3.35 | 3.40 | - | -1.16% | 68,981 |
| Jun 11, 2025 | 3.45 | 3.51 | 3.44 | 3.44 | - | 0.50% | 24,676 |
| Jun 10, 2025 | 3.45 | 3.45 | 3.42 | 3.42 | - | -1.33% | 15,646 |
| Jun 9, 2025 | 3.44 | 3.47 | 3.43 | 3.47 | - | 0.90% | 18,846 |
| Jun 6, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | - | -1.52% | 22,505 |
| Jun 5, 2025 | 3.44 | 3.50 | 3.43 | 3.49 | - | 1.96% | 41,160 |
| Jun 4, 2025 | 3.38 | 3.45 | 3.38 | 3.42 | - | 1.48% | 63,216 |
| Jun 3, 2025 | 3.38 | 3.38 | 3.31 | 3.37 | - | -0.94% | 36,530 |
| Jun 2, 2025 | 3.42 | 3.42 | 3.36 | 3.40 | - | -0.12% | 24,209 |
| May 30, 2025 | 3.31 | 3.41 | 3.29 | 3.41 | - | 3.84% | 42,788 |
| May 29, 2025 | 3.28 | 3.35 | 3.28 | 3.28 | - | 1.08% | 6,769 |
| May 28, 2025 | 3.27 | 3.27 | 3.25 | 3.25 | - | -1.67% | 10,723 |
| May 27, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | - | 1.88% | 28,302 |
| May 26, 2025 | 3.23 | 3.25 | 3.15 | 3.24 | - | 1.69% | 25,929 |