Glencore plc (FRA:8GCA)
Germany · Delayed Price · Currency is EUR 13.40
+0.80 (6.35%)
Last updated: Apr 23, 2026, 10:21 AM CET
FRA:8GCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.60 | 13.40 | 12.60 | 13.40 | - | 6.35% | - |
| Apr 22, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 1.61% | 8 |
| Apr 21, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Apr 20, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | 311 |
| Apr 17, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -3.13% | 1,757 |
| Apr 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | 168 |
| Apr 15, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Apr 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 100 |
| Apr 13, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | -1.54% | 85 |
| Apr 10, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | - | 247 |
| Apr 9, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | - | 1,000 |
| Apr 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Apr 7, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 1.57% | 1,000 |
| Apr 2, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | -3.05% | 500 |
| Apr 1, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.97% | 500 |
| Mar 31, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Mar 30, 2026 | 12.20 | 12.70 | 12.20 | 12.70 | 12.70 | 4.96% | 120 |
| Mar 27, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Mar 26, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Mar 25, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | 100 |
| Mar 24, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 5.31% | 71 |
| Mar 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -4.24% | - |
| Mar 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Mar 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Mar 18, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Mar 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Mar 16, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Mar 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 12, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | - | - |
| Mar 11, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 2.56% | 3,046 |
| Mar 10, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Mar 9, 2026 | 11.80 | 11.80 | 11.20 | 11.60 | 11.60 | -1.69% | 676 |
| Mar 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| Mar 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | 180 |
| Mar 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | 89 |
| Mar 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Mar 2, 2026 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | 3.36% | 4,500 |
| Feb 27, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Feb 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Feb 25, 2026 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | 0.83% | 120 |
| Feb 24, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 5.26% | 100 |
| Feb 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Feb 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Feb 19, 2026 | 11.60 | 11.60 | 11.30 | 11.30 | 11.30 | 4.63% | 1,123 |
| Feb 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Feb 17, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -1.79% | 600 |
| Feb 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Feb 13, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | - |
| Feb 12, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 1.77% | 50 |
| Feb 11, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | - |