Glencore plc (FRA:8GCA)
Germany · Delayed Price · Currency is EUR 8.10
-0.20 (-2.41%)
At close: Dec 1, 2025
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Nov 28, 2025 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | 5.73% | 15 |
| Nov 27, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Nov 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.31% | - |
| Nov 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Nov 21, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.77% | - |
| Nov 20, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Nov 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.68% | - |
| Nov 18, 2025 | 7.90 | 8.15 | 7.90 | 8.15 | 8.15 | - | 116 |
| Nov 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Nov 14, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.94% | - |
| Nov 13, 2025 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 3.66% | 9 |
| Nov 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Nov 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 10, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Nov 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Nov 6, 2025 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | 4.49% | 100 |
| Nov 5, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Nov 4, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.82% | - |
| Nov 3, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Oct 31, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Oct 30, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | 4.49% | - |
| Oct 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 28, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 27, 2025 | 7.85 | 8.05 | 7.80 | 7.80 | 7.80 | -0.64% | 445 |
| Oct 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Oct 23, 2025 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | - | 23 |
| Oct 22, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | -1.27% | 285 |
| Oct 21, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Oct 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Oct 17, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Oct 16, 2025 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -2.48% | 1 |
| Oct 15, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Oct 14, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 3.85% | 380 |
| Oct 13, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.29% | - |
| Oct 10, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | - | 15 |
| Oct 9, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Oct 8, 2025 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | - | 120 |
| Oct 7, 2025 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | 6.41% | 150 |
| Oct 6, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | 10 |
| Oct 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Oct 2, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Oct 1, 2025 | 7.75 | 8.00 | 7.75 | 7.75 | 7.75 | 1.97% | 511 |
| Sep 30, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | - |
| Sep 26, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Sep 25, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 3.47% | 3,701 |
| Sep 24, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | - |