Glencore plc (FRA:8GCA)
Germany · Delayed Price · Currency is EUR 13.70
-0.10 (-0.72%)
Last updated: Sep 14, 2026, 8:16 PM CET
FRA:8GCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 13.90 | 13.90 | 13.60 | 13.70 | 13.70 | -0.72% | 376 |
| Sep 11, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Sep 10, 2026 | 14.30 | 14.50 | 13.90 | 13.90 | 13.90 | -3.47% | 101 |
| Sep 9, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - | - |
| Sep 8, 2026 | 13.90 | 14.40 | 13.90 | 14.40 | 14.40 | 3.60% | - |
| Sep 7, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.79% | - |
| Sep 4, 2026 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | 5.80% | 3,670 |
| Sep 3, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Sep 2, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 1, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Aug 31, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | 50 |
| Aug 28, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 0.24% | 75 |
| Aug 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.77 | - | 286 |
| Aug 26, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 13.77 | 1.45% | 200 |
| Aug 25, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.57 | -1.43% | - |
| Aug 24, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 13.77 | 3.70% | 374 |
| Aug 21, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.27 | - | - |
| Aug 20, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.27 | 3.05% | 75 |
| Aug 19, 2026 | 12.70 | 13.10 | 12.70 | 13.10 | 12.88 | 0.77% | 705 |
| Aug 18, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 12.78 | 2.36% | 570 |
| Aug 17, 2026 | 12.90 | 13.10 | 12.70 | 12.70 | 12.49 | -2.31% | 425 |
| Aug 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.78 | -2.26% | - |
| Aug 13, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.08 | 0.76% | - |
| Aug 12, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 12.98 | - | 25 |
| Aug 11, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.98 | 2.33% | 200 |
| Aug 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.68 | -2.27% | - |
| Aug 7, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 12.98 | - | 25 |
| Aug 6, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.98 | 4.76% | - |
| Aug 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.39 | - | - |
| Aug 4, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.39 | 0.80% | - |
| Aug 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.29 | - | 50 |
| Jul 31, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.29 | -0.79% | - |
| Jul 30, 2026 | 12.00 | 12.60 | 12.00 | 12.60 | 12.39 | 1.61% | 50 |
| Jul 29, 2026 | 11.80 | 12.40 | 11.80 | 12.40 | 12.19 | 3.33% | 200 |
| Jul 28, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.80 | -4.76% | - |
| Jul 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.39 | 1.61% | - |
| Jul 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.19 | - | - |
| Jul 23, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.19 | 1.64% | - |
| Jul 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.00 | 2.52% | - |
| Jul 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.70 | - | - |
| Jul 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.70 | -2.46% | - |
| Jul 17, 2026 | 11.80 | 12.20 | 11.80 | 12.20 | 12.00 | 0.83% | 200 |
| Jul 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.90 | -2.42% | - |
| Jul 15, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.19 | 2.48% | - |
| Jul 14, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 11.90 | - | 75 |
| Jul 13, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 11.90 | 0.83% | 125 |
| Jul 10, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.80 | 1.69% | - |
| Jul 9, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | 11.60 | - | 5 |
| Jul 8, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.60 | - | - |
| Jul 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.60 | -3.28% | - |