Glencore plc (FRA:8GCA)
Germany · Delayed Price · Currency is EUR 14.00
+0.20 (1.45%)
Last updated: Aug 26, 2026, 4:27 PM CET
FRA:8GCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | - | 0.72% | - |
| Aug 25, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Aug 24, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 3.70% | 374 |
| Aug 21, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 20, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 3.05% | 75 |
| Aug 19, 2026 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | 0.77% | 705 |
| Aug 18, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 2.36% | 570 |
| Aug 17, 2026 | 12.90 | 13.10 | 12.70 | 12.70 | 12.70 | -2.31% | 425 |
| Aug 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| Aug 13, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Aug 12, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | - | 25 |
| Aug 11, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | 200 |
| Aug 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Aug 7, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - | 25 |
| Aug 6, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 4.76% | - |
| Aug 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Aug 4, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Aug 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 50 |
| Jul 31, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | 50 |
| Jul 30, 2026 | 12.00 | 12.60 | 12.00 | 12.60 | 12.60 | 1.61% | 50 |
| Jul 29, 2026 | 11.80 | 12.40 | 11.80 | 12.40 | 12.40 | 3.33% | 200 |
| Jul 28, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.76% | - |
| Jul 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Jul 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jul 23, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Jul 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| Jul 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jul 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Jul 17, 2026 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 0.83% | 200 |
| Jul 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Jul 15, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Jul 14, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - | 75 |
| Jul 13, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 125 |
| Jul 10, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Jul 9, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | - | 5 |
| Jul 8, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.28% | - |
| Jul 6, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 3.39% | 205 |
| Jul 3, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Jul 2, 2026 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 1.69% | 50 |
| Jul 1, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 30, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Jun 29, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 1.69% | 327 |
| Jun 26, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 25, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.28% | - |
| Jun 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Jun 23, 2026 | 12.80 | 12.80 | 12.00 | 12.00 | 12.00 | -6.98% | 348 |
| Jun 22, 2026 | 12.70 | 13.00 | 12.70 | 12.90 | 12.90 | - | 125 |
| Jun 19, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.01% | - |
| Jun 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |