Ferronordic AB (publ) (FRA:AA4)
Germany · Delayed Price · Currency is EUR 5.78
+0.06 (1.05%)
At close: Jun 26, 2026
FRA:AA4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.72 | 5.78 | 5.72 | 5.78 | 5.78 | 1.05% | - |
| Jun 25, 2026 | 5.62 | 5.72 | 5.62 | 5.72 | 5.72 | -0.69% | - |
| Jun 24, 2026 | 5.64 | 5.76 | 5.64 | 5.76 | 5.76 | 3.23% | - |
| Jun 23, 2026 | 5.28 | 5.58 | 5.28 | 5.58 | 5.58 | 1.45% | - |
| Jun 22, 2026 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | 2.61% | - |
| Jun 19, 2026 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | -2.90% | - |
| Jun 18, 2026 | 5.80 | 5.80 | 5.52 | 5.52 | 5.52 | -2.13% | - |
| Jun 17, 2026 | 5.74 | 5.74 | 5.64 | 5.64 | 5.64 | -4.08% | - |
| Jun 16, 2026 | 6.28 | 6.30 | 5.88 | 5.88 | 5.88 | -5.16% | - |
| Jun 15, 2026 | 6.36 | 6.36 | 6.20 | 6.20 | 6.20 | 3.33% | - |
| Jun 12, 2026 | 5.96 | 6.10 | 5.96 | 6.00 | 6.00 | 1.01% | - |
| Jun 11, 2026 | 5.98 | 5.98 | 5.94 | 5.94 | 5.94 | -1.33% | - |
| Jun 10, 2026 | 5.94 | 6.02 | 5.94 | 6.02 | 6.02 | 1.01% | - |
| Jun 9, 2026 | 6.00 | 6.02 | 5.96 | 5.96 | 5.96 | -1.32% | - |
| Jun 8, 2026 | 5.74 | 6.04 | 5.74 | 6.04 | 6.04 | 1.34% | - |
| Jun 5, 2026 | 6.02 | 6.02 | 5.74 | 5.96 | 5.96 | 2.05% | - |
| Jun 4, 2026 | 5.82 | 5.88 | 5.82 | 5.84 | 5.84 | 4.29% | 500 |
| Jun 3, 2026 | 5.84 | 5.84 | 5.60 | 5.60 | 5.60 | -0.36% | - |
| Jun 2, 2026 | 5.38 | 5.62 | 5.38 | 5.62 | 5.62 | 6.04% | - |
| Jun 1, 2026 | 4.86 | 5.30 | 4.86 | 5.30 | 5.30 | 12.53% | - |
| May 29, 2026 | 4.69 | 4.71 | 4.69 | 4.71 | 4.71 | -1.26% | - |
| May 28, 2026 | 4.80 | 4.81 | 4.77 | 4.77 | 4.77 | -1.85% | - |
| May 27, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | 2.10% | - |
| May 26, 2026 | 4.70 | 4.80 | 4.70 | 4.76 | 4.76 | -0.21% | - |
| May 25, 2026 | 4.65 | 4.77 | 4.65 | 4.77 | 4.77 | 2.58% | - |
| May 22, 2026 | 4.58 | 4.65 | 4.58 | 4.65 | 4.65 | 1.53% | - |
| May 20, 2026 | 4.30 | 4.58 | 4.30 | 4.58 | 4.58 | 9.05% | - |
| May 19, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 1.69% | - |
| May 18, 2026 | 4.18 | 4.18 | 4.13 | 4.13 | 4.13 | -1.67% | - |
| May 15, 2026 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | 3.96% | - |
| May 14, 2026 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | - | - |
| May 13, 2026 | 4.33 | 4.33 | 4.04 | 4.04 | 4.04 | 4.94% | - |
| May 12, 2026 | 3.85 | 3.85 | 3.75 | 3.85 | 3.85 | -0.26% | - |
| May 11, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.58% | - |
| May 8, 2026 | 3.79 | 3.80 | 3.70 | 3.80 | 3.80 | -1.55% | - |
| May 7, 2026 | 3.74 | 3.86 | 3.74 | 3.86 | 3.86 | 2.93% | - |
| May 6, 2026 | 3.71 | 3.75 | 3.71 | 3.75 | 3.75 | 1.08% | - |
| May 5, 2026 | 3.68 | 3.71 | 3.68 | 3.71 | 3.71 | 0.54% | - |
| May 4, 2026 | 3.66 | 3.71 | 3.66 | 3.69 | 3.69 | 0.27% | - |
| Apr 30, 2026 | 3.77 | 3.77 | 3.68 | 3.68 | 3.68 | -2.65% | - |
| Apr 29, 2026 | 3.68 | 3.78 | 3.68 | 3.78 | 3.78 | - | - |
| Apr 28, 2026 | 3.82 | 3.83 | 3.78 | 3.78 | 3.78 | -1.56% | - |
| Apr 27, 2026 | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Apr 24, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | - | - |
| Apr 23, 2026 | 4.00 | 4.00 | 3.86 | 3.86 | 3.86 | -1.28% | - |
| Apr 22, 2026 | 3.81 | 3.91 | 3.81 | 3.91 | 3.91 | -0.76% | - |
| Apr 21, 2026 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | - | - |
| Apr 20, 2026 | 3.90 | 3.94 | 3.89 | 3.94 | 3.94 | 0.77% | - |
| Apr 17, 2026 | 3.83 | 3.91 | 3.83 | 3.91 | 3.91 | 0.77% | - |
| Apr 16, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.26% | - |