Glencore plc (FRA:8GC)
Germany · Delayed Price · Currency is EUR 3.883
+0.032 (0.84%)
At close: Sep 29, 2025
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 100,194 |
| 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 |
| Aug 14, 2025 | 3.40 | 3.44 | 3.40 | 3.43 | 3.39 | -0.03% | 22,170 |
| Aug 13, 2025 | 3.41 | 3.44 | 3.41 | 3.44 | 3.39 | 0.20% | 5,765 |
| Aug 12, 2025 | 3.42 | 3.43 | 3.39 | 3.43 | 3.38 | 0.94% | 19,780 |
| Aug 11, 2025 | 3.36 | 3.40 | 3.35 | 3.40 | 3.35 | 1.86% | 14,550 |
| Aug 8, 2025 | 3.24 | 3.33 | 3.24 | 3.33 | 3.29 | 2.93% | 32,781 |
| Aug 7, 2025 | 3.30 | 3.30 | 3.16 | 3.24 | 3.20 | -0.95% | 109,586 |
| Aug 6, 2025 | 3.46 | 3.46 | 3.27 | 3.27 | 3.23 | -5.68% | 159,744 |
| Aug 5, 2025 | 3.42 | 3.48 | 3.42 | 3.47 | 3.42 | 0.70% | 15,335 |
| Aug 4, 2025 | 3.44 | 3.47 | 3.42 | 3.44 | 3.40 | -0.49% | 37,013 |
| Aug 1, 2025 | 3.48 | 3.52 | 3.42 | 3.46 | 3.42 | -0.60% | 43,940 |
| Jul 31, 2025 | 3.54 | 3.54 | 3.45 | 3.48 | 3.44 | -2.63% | 57,603 |
| Jul 30, 2025 | 3.56 | 3.62 | 3.52 | 3.58 | 3.53 | 1.59% | 81,900 |
| Jul 29, 2025 | 3.63 | 3.63 | 3.52 | 3.52 | 3.48 | -2.92% | 10,776 |
| Jul 28, 2025 | 3.71 | 3.71 | 3.59 | 3.63 | 3.58 | -0.93% | 20,348 |
| Jul 25, 2025 | 3.70 | 3.70 | 3.64 | 3.66 | 3.61 | -2.53% | 37,566 |
| Jul 24, 2025 | 3.76 | 3.78 | 3.70 | 3.75 | 3.71 | -0.32% | 29,658 |
| Jul 23, 2025 | 3.77 | 3.80 | 3.73 | 3.77 | 3.72 | 0.43% | 31,735 |
| Jul 22, 2025 | 3.64 | 3.75 | 3.64 | 3.75 | 3.70 | 3.68% | 94,070 |