Glencore plc (FRA:8GC)
Germany · Delayed Price · Currency is EUR 6.71
+0.30 (4.68%)
Last updated: Aug 5, 2026, 8:21 PM CET
FRA:8GC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 6.48 | 6.72 | 6.40 | 6.68 | - | 4.21% | 590 |
| Aug 4, 2026 | 6.30 | 6.54 | 6.30 | 6.41 | 6.41 | 1.58% | 27,496 |
| Aug 3, 2026 | 6.32 | 6.36 | 6.22 | 6.31 | 6.31 | -0.47% | 8,504 |
| Jul 31, 2026 | 6.33 | 6.47 | 6.33 | 6.34 | 6.34 | 0.16% | 21,678 |
| Jul 30, 2026 | 6.07 | 6.33 | 6.07 | 6.33 | 6.33 | 4.28% | 4,000 |
| Jul 29, 2026 | 5.94 | 6.15 | 5.94 | 6.07 | 6.07 | 2.36% | 19,905 |
| Jul 28, 2026 | 6.07 | 6.07 | 5.92 | 5.93 | 5.93 | -2.79% | 13,824 |
| Jul 27, 2026 | 6.33 | 6.33 | 6.10 | 6.10 | 6.10 | -3.02% | 3,655 |
| Jul 24, 2026 | 6.24 | 6.29 | 6.24 | 6.29 | 6.29 | -0.16% | 650 |
| Jul 23, 2026 | 6.29 | 6.36 | 6.28 | 6.30 | 6.30 | 0.32% | 16,280 |
| Jul 22, 2026 | 6.18 | 6.30 | 6.18 | 6.28 | 6.28 | 1.29% | 1,285 |
| Jul 21, 2026 | 6.03 | 6.20 | 6.03 | 6.20 | 6.20 | 2.99% | 6,027 |
| Jul 20, 2026 | 6.03 | 6.03 | 5.99 | 6.02 | 6.02 | -0.82% | 4,692 |
| Jul 17, 2026 | 5.99 | 6.07 | 5.95 | 6.07 | 6.07 | -0.16% | 3,763 |
| Jul 16, 2026 | 6.11 | 6.15 | 6.05 | 6.08 | 6.08 | -1.14% | 2,283 |
| Jul 15, 2026 | 6.24 | 6.24 | 6.15 | 6.15 | 6.15 | -1.44% | 2,900 |
| Jul 14, 2026 | 6.05 | 6.24 | 6.05 | 6.24 | 6.24 | 3.14% | 4,516 |
| Jul 13, 2026 | 6.02 | 6.05 | 5.99 | 6.05 | 6.05 | 1.00% | 7,249 |
| Jul 10, 2026 | 6.09 | 6.10 | 5.90 | 5.99 | 5.99 | 0.17% | 13,583 |
| Jul 9, 2026 | 5.80 | 6.04 | 5.80 | 5.98 | 5.98 | 1.87% | 19,297 |
| Jul 8, 2026 | 5.95 | 5.97 | 5.74 | 5.87 | 5.87 | -1.68% | 12,170 |
| Jul 7, 2026 | 5.98 | 6.01 | 5.97 | 5.97 | 5.97 | -0.17% | 32,410 |
| Jul 6, 2026 | 6.03 | 6.03 | 5.95 | 5.98 | 5.98 | -0.33% | 55,240 |
| Jul 3, 2026 | 5.98 | 6.03 | 5.97 | 6.00 | 6.00 | 0.84% | 15,656 |
| Jul 2, 2026 | 5.94 | 5.97 | 5.88 | 5.95 | 5.95 | -0.17% | 27,417 |
| Jul 1, 2026 | 5.95 | 6.00 | 5.92 | 5.96 | 5.96 | -1.65% | 16,303 |
| Jun 30, 2026 | 5.98 | 6.10 | 5.98 | 6.06 | 6.06 | 2.19% | 30,352 |
| Jun 29, 2026 | 5.92 | 6.01 | 5.92 | 5.93 | 5.93 | -0.67% | 13,685 |
| Jun 26, 2026 | 5.97 | 5.97 | 5.86 | 5.97 | 5.97 | -1.00% | 17,959 |
| Jun 25, 2026 | 5.96 | 6.08 | 5.96 | 6.03 | 6.03 | 1.34% | 5,486 |
| Jun 24, 2026 | 6.18 | 6.21 | 5.89 | 5.95 | 5.95 | -3.41% | 64,215 |
| Jun 23, 2026 | 6.43 | 6.43 | 6.10 | 6.16 | 6.16 | -4.64% | 26,287 |
| Jun 22, 2026 | 6.45 | 6.49 | 6.43 | 6.46 | 6.46 | 0.94% | 10,596 |
| Jun 19, 2026 | 6.50 | 6.50 | 6.39 | 6.40 | 6.40 | -2.14% | 8,689 |
| Jun 18, 2026 | 6.68 | 6.68 | 6.51 | 6.54 | 6.54 | -2.97% | 12,793 |
| Jun 17, 2026 | 6.82 | 6.85 | 6.74 | 6.74 | 6.74 | -1.03% | 4,900 |
| Jun 16, 2026 | 6.73 | 6.82 | 6.73 | 6.81 | 6.81 | 1.19% | 7,359 |
| Jun 15, 2026 | 6.91 | 6.91 | 6.66 | 6.73 | 6.73 | -1.75% | 20,893 |
| Jun 12, 2026 | 6.69 | 6.85 | 6.66 | 6.85 | 6.85 | 3.95% | 12,868 |
| Jun 11, 2026 | 6.51 | 6.64 | 6.51 | 6.59 | 6.59 | 0.92% | 61,121 |
| Jun 10, 2026 | 6.50 | 6.57 | 6.46 | 6.53 | 6.53 | 0.62% | 17,917 |
| Jun 9, 2026 | 6.84 | 6.84 | 6.47 | 6.49 | 6.49 | -4.56% | 8,955 |
| Jun 8, 2026 | 6.78 | 6.87 | 6.78 | 6.80 | 6.80 | -0.58% | 10,458 |
| Jun 5, 2026 | 7.04 | 7.04 | 6.84 | 6.84 | 6.84 | -2.98% | 5,740 |
| Jun 4, 2026 | 7.05 | 7.10 | 6.95 | 7.05 | 7.05 | -0.56% | 7,918 |
| Jun 3, 2026 | 7.08 | 7.15 | 6.98 | 7.09 | 7.09 | 0.28% | 18,501 |
| Jun 2, 2026 | 6.77 | 7.13 | 6.77 | 7.07 | 7.07 | 4.12% | 79,086 |
| Jun 1, 2026 | 6.51 | 6.79 | 6.51 | 6.79 | 6.79 | 3.82% | 12,279 |
| May 29, 2026 | 6.61 | 6.64 | 6.54 | 6.54 | 6.54 | -0.91% | 22,435 |
| May 28, 2026 | 6.65 | 6.65 | 6.53 | 6.60 | 6.60 | - | 6,167 |