Ferronordic AB (publ) (FRA:AA4)
Germany · Delayed Price · Currency is EUR 3.875
-0.005 (-0.13%)
At close: Mar 27, 2026
FRA:AA4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.89 | 3.89 | 3.88 | 3.88 | 3.88 | -0.13% | - |
| Mar 26, 2026 | 3.72 | 3.88 | 3.72 | 3.88 | 3.88 | -0.39% | - |
| Mar 25, 2026 | 3.93 | 3.94 | 3.90 | 3.90 | 3.90 | 0.78% | - |
| Mar 24, 2026 | 3.74 | 3.93 | 3.74 | 3.87 | 3.87 | -2.77% | - |
| Mar 23, 2026 | 3.89 | 3.98 | 3.89 | 3.98 | 3.98 | 1.79% | - |
| Mar 20, 2026 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -2.25% | - |
| Mar 19, 2026 | 4.07 | 4.09 | 3.90 | 4.00 | 4.00 | -1.24% | 2 |
| Mar 18, 2026 | 4.09 | 4.11 | 4.05 | 4.05 | 4.05 | -1.82% | - |
| Mar 17, 2026 | 4.18 | 4.18 | 4.12 | 4.12 | 4.12 | -3.51% | - |
| Mar 16, 2026 | 4.22 | 4.27 | 4.22 | 4.27 | 4.27 | 0.83% | - |
| Mar 13, 2026 | 4.19 | 4.24 | 4.19 | 4.24 | 4.24 | -0.24% | - |
| Mar 12, 2026 | 4.26 | 4.28 | 4.25 | 4.25 | 4.25 | -2.41% | - |
| Mar 11, 2026 | 4.32 | 4.35 | 4.32 | 4.35 | 4.35 | 0.12% | - |
| Mar 10, 2026 | 4.33 | 4.35 | 4.33 | 4.35 | 4.35 | 2.36% | - |
| Mar 9, 2026 | 4.49 | 4.49 | 4.25 | 4.25 | 4.25 | -4.39% | - |
| Mar 6, 2026 | 4.38 | 4.45 | 4.38 | 4.44 | 4.44 | 1.83% | - |
| Mar 5, 2026 | 4.34 | 4.36 | 4.32 | 4.36 | 4.36 | 0.11% | - |
| Mar 4, 2026 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | 1.75% | - |
| Mar 3, 2026 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | -0.81% | - |
| Mar 2, 2026 | 4.42 | 4.42 | 4.32 | 4.32 | 4.32 | -3.14% | - |
| Feb 27, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.11% | - |
| Feb 26, 2026 | 4.45 | 4.47 | 4.45 | 4.45 | 4.45 | -0.11% | - |
| Feb 25, 2026 | 4.46 | 4.46 | 4.45 | 4.46 | 4.46 | 0.22% | - |
| Feb 24, 2026 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | -0.11% | - |
| Feb 23, 2026 | 4.58 | 4.58 | 4.45 | 4.45 | 4.45 | -3.78% | - |
| Feb 20, 2026 | 4.56 | 4.63 | 4.56 | 4.63 | 4.63 | 0.11% | - |
| Feb 19, 2026 | 4.74 | 4.74 | 4.62 | 4.62 | 4.62 | -3.04% | - |
| Feb 18, 2026 | 4.80 | 4.80 | 4.77 | 4.77 | 4.77 | 0.74% | - |
| Feb 17, 2026 | 4.77 | 4.77 | 4.73 | 4.73 | 4.73 | -1.87% | - |
| Feb 16, 2026 | 4.75 | 4.82 | 4.75 | 4.82 | 4.82 | 1.37% | - |
| Feb 13, 2026 | 4.75 | 4.84 | 4.75 | 4.76 | 4.76 | -3.06% | - |
| Feb 12, 2026 | 4.86 | 4.92 | 4.86 | 4.91 | 4.91 | 1.24% | - |
| Feb 11, 2026 | 4.87 | 4.87 | 4.82 | 4.85 | 4.85 | -2.52% | - |
| Feb 10, 2026 | 4.86 | 4.97 | 4.86 | 4.97 | 4.97 | 0.51% | - |
| Feb 9, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | 1.02% | - |
| Feb 6, 2026 | 4.89 | 4.90 | 4.88 | 4.90 | 4.90 | 0.10% | - |
| Feb 5, 2026 | 4.91 | 4.94 | 4.89 | 4.89 | 4.89 | -0.91% | - |
| Feb 4, 2026 | 5.04 | 5.04 | 4.94 | 4.94 | 4.94 | -2.47% | - |
| Feb 3, 2026 | 5.04 | 5.06 | 5.04 | 5.06 | 5.06 | 3.37% | - |
| Feb 2, 2026 | 4.82 | 4.91 | 4.82 | 4.90 | 4.90 | - | 100 |
| 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% | - |