Glencore plc (FRA:8GC)
Germany · Delayed Price · Currency is EUR 4.135
+0.006 (0.15%)
At close: Dec 1, 2025
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 3.99 | 4.00 | 3.92 | 3.94 | 3.94 | -0.81% | 41,522 |
| 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% | 100,194 |
| Sep 23, 2025 | 3.68 | 3.73 | 3.65 | 3.69 | 3.69 | 1.18% | 54,683 |