Ferronordic AB (publ) (FRA:AA4)
Germany · Delayed Price · Currency is EUR 4.895
+0.035 (0.72%)
At close: Jan 30, 2026
Ferronordic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.86 | 4.90 | 4.85 | 4.90 | 4.90 | 0.72% | - |
| Jan 29, 2026 | 5.01 | 5.01 | 4.86 | 4.86 | 4.86 | -2.61% | - |
| Jan 28, 2026 | 5.01 | 5.01 | 4.98 | 4.99 | 4.99 | 6.74% | - |
| Jan 27, 2026 | 4.60 | 4.68 | 4.58 | 4.68 | 4.68 | 2.30% | - |
| Jan 26, 2026 | 4.54 | 4.58 | 4.54 | 4.57 | 4.57 | -0.65% | - |
| Jan 23, 2026 | 4.59 | 4.60 | 4.58 | 4.60 | 4.60 | 3.49% | - |
| Jan 22, 2026 | 4.27 | 4.45 | 4.27 | 4.45 | 4.45 | 4.47% | - |
| Jan 21, 2026 | 4.27 | 4.27 | 4.25 | 4.26 | 4.26 | -0.35% | - |
| Jan 20, 2026 | 4.27 | 4.33 | 4.27 | 4.27 | 4.27 | - | - |
| Jan 19, 2026 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | -0.81% | - |
| Jan 16, 2026 | 4.29 | 4.31 | 4.29 | 4.31 | 4.31 | - | - |
| Jan 15, 2026 | 4.25 | 4.31 | 4.25 | 4.31 | 4.31 | 1.06% | - |
| Jan 14, 2026 | 4.25 | 4.26 | 4.23 | 4.26 | 4.26 | -0.12% | - |
| Jan 13, 2026 | 4.26 | 4.28 | 4.26 | 4.27 | 4.27 | 0.24% | - |
| Jan 12, 2026 | 4.24 | 4.26 | 4.21 | 4.26 | 4.26 | 0.47% | - |
| Jan 9, 2026 | 4.20 | 4.24 | 4.19 | 4.24 | 4.24 | 3.29% | - |
| Jan 8, 2026 | 4.18 | 4.18 | 4.09 | 4.10 | 4.10 | -2.96% | - |
| Jan 7, 2026 | 4.05 | 4.23 | 4.05 | 4.23 | 4.23 | 8.19% | - |
| Jan 6, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.13% | - |
| Jan 5, 2026 | 3.94 | 3.95 | 3.90 | 3.90 | 3.90 | -1.27% | - |
| Jan 2, 2026 | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | 2.07% | - |
| Dec 30, 2025 | 3.85 | 3.87 | 3.85 | 3.87 | 3.87 | -0.51% | - |
| Dec 29, 2025 | 3.87 | 3.91 | 3.87 | 3.89 | 3.89 | - | - |
| Dec 23, 2025 | 3.86 | 3.93 | 3.86 | 3.89 | 3.89 | -1.02% | - |
| Dec 22, 2025 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 0.13% | - |
| Dec 19, 2025 | 3.84 | 3.93 | 3.84 | 3.93 | 3.93 | 1.03% | - |
| Dec 18, 2025 | 4.01 | 4.01 | 3.89 | 3.89 | 3.89 | -2.75% | - |
| Dec 17, 2025 | 4.01 | 4.01 | 3.98 | 4.00 | 4.00 | -0.37% | - |
| Dec 16, 2025 | 4.02 | 4.02 | 3.98 | 4.01 | 4.01 | -0.12% | - |
| Dec 15, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.74% | - |
| Dec 12, 2025 | 4.06 | 4.06 | 4.05 | 4.05 | 4.05 | 1.00% | - |
| Dec 11, 2025 | 3.98 | 4.01 | 3.96 | 4.01 | 4.01 | 1.14% | - |
| Dec 10, 2025 | 4.04 | 4.05 | 3.96 | 3.96 | 3.96 | -0.13% | 8 |
| Dec 9, 2025 | 3.97 | 4.04 | 3.97 | 3.97 | 3.97 | 0.25% | 5 |
| Dec 8, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Dec 5, 2025 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | -1.25% | - |
| Dec 4, 2025 | 3.98 | 4.01 | 3.98 | 4.01 | 4.01 | 0.25% | - |
| Dec 3, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.38% | - |
| Dec 2, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | - | - |
| Dec 1, 2025 | 4.03 | 4.03 | 3.98 | 3.98 | 3.98 | - | - |
| Nov 28, 2025 | 3.98 | 3.98 | 3.94 | 3.98 | 3.98 | -1.49% | - |
| Nov 27, 2025 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | 2.41% | - |
| Nov 26, 2025 | 3.97 | 4.03 | 3.95 | 3.95 | 3.95 | -3.19% | - |
| Nov 25, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.73% | - |
| Nov 24, 2025 | 4.10 | 4.12 | 4.09 | 4.11 | 4.11 | - | - |
| Nov 21, 2025 | 4.10 | 4.11 | 3.99 | 4.11 | 4.11 | 0.24% | - |
| Nov 20, 2025 | 4.14 | 4.14 | 4.09 | 4.10 | 4.10 | -0.61% | - |
| Nov 19, 2025 | 4.16 | 4.16 | 4.02 | 4.12 | 4.12 | 0.24% | - |
| Nov 18, 2025 | 4.15 | 4.15 | 4.03 | 4.11 | 4.11 | -0.96% | - |
| Nov 17, 2025 | 4.12 | 4.15 | 4.12 | 4.15 | 4.15 | 0.12% | - |