Glencore plc (FRA:8GC)
Germany · Delayed Price · Currency is EUR 6.20
+0.05 (0.81%)
At close: Nov 13, 2026
FRA:8GC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.12 | 6.20 | 6.12 | 6.20 | 6.20 | 0.81% | 7,030 |
| Nov 12, 2026 | 6.21 | 6.21 | 6.10 | 6.15 | 6.15 | -0.97% | 3,728 |
| Nov 11, 2026 | 6.12 | 6.21 | 6.12 | 6.21 | 6.21 | 2.14% | 6,740 |
| Nov 10, 2026 | 6.22 | 6.22 | 6.07 | 6.08 | 6.08 | -1.94% | 1,039 |
| Nov 9, 2026 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 5.08% | 8,405 |
| Nov 6, 2026 | 5.90 | 5.92 | 5.79 | 5.90 | 5.90 | -0.51% | 109,609 |
| Nov 5, 2026 | 6.14 | 6.16 | 5.91 | 5.93 | 5.93 | -2.95% | 38,141 |
| Nov 4, 2026 | 6.00 | 6.15 | 6.00 | 6.11 | 6.11 | 2.17% | 4,590 |
| Nov 3, 2026 | 6.13 | 6.14 | 5.98 | 5.98 | 5.98 | -3.86% | 6,307 |
| Nov 2, 2026 | 6.25 | 6.25 | 6.18 | 6.22 | 6.22 | - | 2,172 |
| Oct 30, 2026 | 6.39 | 6.39 | 6.21 | 6.22 | 6.22 | -3.86% | 13,145 |
| Oct 29, 2026 | 6.39 | 6.48 | 6.39 | 6.47 | 6.47 | 0.31% | 1,446 |
| Oct 28, 2026 | 6.47 | 6.51 | 6.45 | 6.45 | 6.45 | -0.46% | 12,311 |
| Oct 27, 2026 | 6.40 | 6.49 | 6.40 | 6.48 | 6.48 | 0.47% | 4,717 |
| Oct 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.47% | - |
| Oct 23, 2026 | 6.39 | 6.42 | 6.39 | 6.42 | 6.42 | - | 8,491 |
| Oct 22, 2026 | 6.52 | 6.52 | 6.41 | 6.42 | 6.42 | -2.43% | 3,250 |
| Oct 21, 2026 | 6.55 | 6.65 | 6.55 | 6.58 | 6.58 | -0.30% | 8,000 |
| Oct 20, 2026 | 6.62 | 6.67 | 6.55 | 6.60 | 6.60 | -2.08% | 9,898 |
| Oct 19, 2026 | 6.94 | 7.00 | 6.62 | 6.74 | 6.74 | -2.46% | 20,238 |
| Oct 16, 2026 | 6.81 | 6.95 | 6.81 | 6.91 | 6.91 | 3.13% | 21,250 |
| Oct 15, 2026 | 6.74 | 6.77 | 6.61 | 6.70 | 6.70 | -1.03% | 25,438 |
| Oct 14, 2026 | 7.01 | 7.01 | 6.77 | 6.77 | 6.77 | -2.87% | 7,362 |
| Oct 13, 2026 | 6.89 | 7.01 | 6.87 | 6.97 | 6.97 | 0.43% | 15,734 |
| Oct 12, 2026 | 6.92 | 6.94 | 6.88 | 6.94 | 6.94 | 0.87% | 3,600 |
| Oct 9, 2026 | 6.72 | 6.92 | 6.72 | 6.88 | 6.88 | 2.53% | 2,494 |
| Oct 8, 2026 | 6.68 | 6.74 | 6.66 | 6.71 | 6.71 | 0.15% | 43,279 |
| Oct 7, 2026 | 6.73 | 6.81 | 6.67 | 6.70 | 6.70 | -0.59% | 32,271 |
| Oct 6, 2026 | 6.78 | 6.84 | 6.73 | 6.74 | 6.74 | 1.51% | 6,217 |
| Oct 5, 2026 | 6.65 | 6.65 | 6.62 | 6.64 | 6.64 | 0.15% | 1,201 |
| Oct 2, 2026 | 6.43 | 6.63 | 6.43 | 6.63 | 6.63 | 3.92% | 4,457 |
| Oct 1, 2026 | 6.44 | 6.44 | 6.38 | 6.38 | 6.38 | -0.47% | 13,061 |
| Sep 30, 2026 | 6.49 | 6.49 | 6.41 | 6.41 | 6.41 | -0.62% | 2,792 |
| Sep 29, 2026 | 6.46 | 6.57 | 6.45 | 6.45 | 6.45 | -0.46% | 7,219 |
| Sep 28, 2026 | 6.50 | 6.50 | 6.36 | 6.48 | 6.48 | -0.15% | 9,525 |
| Sep 25, 2026 | 6.49 | 6.52 | 6.44 | 6.49 | 6.49 | 1.72% | 3,326 |
| Sep 24, 2026 | 6.40 | 6.51 | 6.38 | 6.38 | 6.38 | -0.62% | 6,905 |
| Sep 23, 2026 | 6.36 | 6.44 | 6.35 | 6.42 | 6.42 | 1.10% | 10,161 |
| Sep 22, 2026 | 6.39 | 6.39 | 6.22 | 6.35 | 6.35 | -0.47% | 21,659 |
| Sep 21, 2026 | 6.55 | 6.57 | 6.35 | 6.38 | 6.38 | -1.54% | 5,682 |
| Sep 18, 2026 | 6.78 | 6.78 | 6.48 | 6.48 | 6.48 | -4.14% | 20,440 |
| Sep 17, 2026 | 6.67 | 6.78 | 6.65 | 6.76 | 6.76 | 2.42% | 6,915 |
| Sep 16, 2026 | 6.72 | 6.77 | 6.60 | 6.60 | 6.60 | -1.49% | 19,371 |
| Sep 15, 2026 | 6.89 | 6.89 | 6.70 | 6.70 | 6.70 | -3.18% | 4,513 |
| Sep 14, 2026 | 7.06 | 7.06 | 6.85 | 6.92 | 6.92 | -1.56% | 10,149 |
| Sep 11, 2026 | 6.97 | 7.06 | 6.97 | 7.03 | 7.03 | 0.86% | 4,250 |
| Sep 10, 2026 | 7.24 | 7.25 | 6.95 | 6.97 | 6.97 | -3.99% | 6,100 |
| Sep 9, 2026 | 7.31 | 7.35 | 7.21 | 7.26 | 7.26 | - | 16,997 |
| Sep 8, 2026 | 7.00 | 7.34 | 7.00 | 7.26 | 7.26 | 3.12% | 23,738 |
| Sep 7, 2026 | 7.03 | 7.04 | 6.96 | 7.04 | 7.04 | 0.57% | 630 |