Glencore plc (FRA:8GC)
Germany · Delayed Price · Currency is EUR 3.340
+0.040 (1.20%)
Last updated: Sep 5, 2025, 2:38 PM CET
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.31 | 3.34 | 3.31 | 3.34 | - | 1.21% | 2,261 |
| Sep 4, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | - | -0.63% | 10,735 |
| Sep 3, 2025 | 3.28 | 3.36 | 3.25 | 3.32 | - | 0.97% | 85,000 |
| Sep 2, 2025 | 3.31 | 3.31 | 3.25 | 3.29 | - | -1.38% | 29,280 |
| Sep 1, 2025 | 3.37 | 3.37 | 3.34 | 3.34 | - | -1.07% | 23,129 |
| Aug 29, 2025 | 3.43 | 3.43 | 3.37 | 3.37 | - | -1.55% | 8,576 |
| Aug 28, 2025 | 3.34 | 3.45 | 3.34 | 3.42 | - | 0.74% | 14,288 |
| Aug 27, 2025 | 3.39 | 3.43 | 3.39 | 3.40 | - | 0.27% | 3,900 |
| Aug 26, 2025 | 3.39 | 3.41 | 3.36 | 3.39 | - | - | 74,310 |
| Aug 25, 2025 | 3.41 | 3.46 | 3.39 | 3.39 | - | 0.06% | 27,212 |
| Aug 22, 2025 | 3.39 | 3.40 | 3.36 | 3.39 | - | 0.74% | 27,970 |
| Aug 21, 2025 | 3.37 | 3.40 | 3.36 | 3.36 | - | - | 6,174 |
| Aug 20, 2025 | 3.36 | 3.40 | 3.36 | 3.36 | - | -0.50% | 27,948 |
| Aug 19, 2025 | 3.37 | 3.42 | 3.37 | 3.38 | - | 0.60% | 13,200 |
| Aug 18, 2025 | 3.49 | 3.49 | 3.35 | 3.36 | - | -3.72% | 36,741 |
| Aug 15, 2025 | 3.47 | 3.52 | 3.47 | 3.49 | - | 1.63% | 46,180 |
| Aug 14, 2025 | 3.40 | 3.44 | 3.40 | 3.43 | - | -0.03% | 22,170 |
| Aug 13, 2025 | 3.41 | 3.44 | 3.41 | 3.44 | - | 0.20% | 5,765 |
| Aug 12, 2025 | 3.42 | 3.43 | 3.39 | 3.43 | - | 0.94% | 19,780 |
| Aug 11, 2025 | 3.36 | 3.40 | 3.35 | 3.40 | - | 1.86% | 14,550 |
| Aug 8, 2025 | 3.24 | 3.33 | 3.24 | 3.33 | - | 2.93% | 32,781 |
| Aug 7, 2025 | 3.30 | 3.30 | 3.16 | 3.24 | - | -0.95% | 109,586 |
| Aug 6, 2025 | 3.46 | 3.46 | 3.27 | 3.27 | - | -5.68% | 159,744 |
| Aug 5, 2025 | 3.42 | 3.48 | 3.42 | 3.47 | - | 0.70% | 15,335 |
| Aug 4, 2025 | 3.44 | 3.47 | 3.42 | 3.44 | - | -0.49% | 37,013 |
| Aug 1, 2025 | 3.48 | 3.52 | 3.42 | 3.46 | - | -0.60% | 43,940 |
| Jul 31, 2025 | 3.54 | 3.54 | 3.45 | 3.48 | - | -2.63% | 57,603 |
| 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 |