Glencore plc (FRA:8GCA)
Germany · Delayed Price · Currency is EUR 12.70
-0.20 (-1.55%)
At close: Oct 23, 2026
FRA:8GCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | 75 |
| Oct 22, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Oct 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 20, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -3.70% | - |
| Oct 19, 2026 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | -0.74% | 159 |
| Oct 16, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Oct 15, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | -3.60% | - |
| Oct 14, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | 4,316 |
| Oct 13, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | - | - |
| Oct 12, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.01% | - |
| Oct 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Oct 8, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | 26 |
| Oct 7, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Oct 6, 2026 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 1.52% | 380 |
| Oct 5, 2026 | 13.10 | 13.30 | 13.10 | 13.20 | 13.20 | 1.54% | 102 |
| Oct 2, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 2.36% | - |
| Oct 1, 2026 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | -3.79% | 50 |
| Sep 30, 2026 | 12.80 | 13.20 | 12.80 | 13.20 | 13.20 | 3.12% | 2 |
| Sep 29, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Sep 28, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | 77 |
| Sep 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| Sep 24, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - | - |
| Sep 23, 2026 | 13.00 | 13.00 | 12.50 | 12.60 | 12.60 | - | 39 |
| Sep 22, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 286 |
| Sep 21, 2026 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | -2.34% | 40 |
| Sep 18, 2026 | 13.40 | 13.40 | 12.80 | 12.80 | 12.80 | -3.03% | 4 |
| Sep 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Sep 16, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Sep 15, 2026 | 13.60 | 13.60 | 13.30 | 13.30 | 13.30 | -2.92% | 63 |
| 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 |