Glencore plc (FRA:8GC)
Germany flag Germany · Delayed Price · Currency is EUR
3.974
+0.126 (3.26%)
At close: Oct 23, 2025

Glencore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20253.863.973.863.973.973.27%9,282
Oct 22, 20253.923.973.853.853.85-3.78%39,214
Oct 21, 20254.004.013.944.004.00-0.52%114,377
Oct 20, 20253.954.023.954.024.021.26%16,849
Oct 17, 20253.974.023.953.973.97-0.90%28,929
Oct 16, 20254.044.074.014.014.01-1.09%33,019
Oct 15, 20254.094.104.044.054.051.25%56,867
Oct 14, 20254.084.084.004.004.00-2.65%2,751
Oct 13, 20253.954.123.954.114.115.01%99,336
Oct 10, 20254.074.103.913.913.91-5.19%154,169
Oct 9, 20254.144.144.084.134.13-1.29%12,150
Oct 8, 20254.084.184.084.184.182.17%69,282
Oct 7, 20254.104.124.064.094.09-0.20%53,634
Oct 6, 20254.004.104.004.104.103.25%108,601
Oct 3, 20253.953.993.943.973.970.74%51,231
Oct 2, 20253.943.963.923.943.940.36%26,226
Oct 1, 20253.933.973.903.933.93-0.38%33,084
Sep 30, 20253.873.943.873.943.941.55%35,064
Sep 29, 20253.873.943.873.883.880.86%50,159
Sep 26, 20253.813.853.793.853.851.05%44,268
Sep 25, 20253.773.873.773.813.810.93%64,940
Sep 24, 20253.673.803.673.783.782.22%301,859
Sep 23, 20253.683.733.653.693.691.18%54,683
Sep 22, 20253.583.683.583.653.651.39%72,490
Sep 19, 20253.533.603.523.603.601.44%157,350
Sep 18, 20253.543.583.523.553.550.54%20,958
Sep 17, 20253.563.573.533.533.53-0.81%10,006
Sep 16, 20253.523.613.523.563.561.25%58,936
Sep 15, 20253.523.553.483.523.52-0.26%7,400
Sep 12, 20253.483.583.473.523.522.35%12,955
Sep 11, 20253.413.453.393.443.44-0.09%24,030
Sep 10, 20253.483.483.453.453.45-1.06%4,375
Sep 9, 20253.293.523.293.483.485.96%52,560
Sep 8, 20253.323.323.293.293.29-0.24%12,560
Sep 5, 20253.313.363.303.303.30-0.15%10,830
Sep 4, 20253.323.323.303.303.30-0.63%10,735
Sep 3, 20253.283.363.253.323.320.97%85,000
Sep 2, 20253.313.313.253.293.29-1.38%29,280
Sep 1, 20253.373.373.343.343.34-1.07%23,129
Aug 29, 20253.433.433.373.373.37-1.55%8,576
Aug 28, 20253.343.453.343.423.420.74%14,288
Aug 27, 20253.393.433.393.403.360.27%3,900
Aug 26, 20253.393.413.363.393.35-74,310
Aug 25, 20253.413.463.393.393.350.06%27,212
Aug 22, 20253.393.403.363.393.350.74%27,970
Aug 21, 20253.373.403.363.363.32-6,174
Aug 20, 20253.363.403.363.363.32-0.50%27,948
Aug 19, 20253.373.423.373.383.340.60%13,200
Aug 18, 20253.493.493.353.363.32-3.72%36,741
Aug 15, 20253.473.523.473.493.451.63%46,180