Ferronordic AB (publ) (FRA:AA4)
Germany · Delayed Price · Currency is EUR 7.70
-0.16 (-2.04%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:AA4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.78 | 7.80 | 7.70 | 7.70 | 7.70 | -2.04% | 20 |
| Oct 22, 2026 | 7.92 | 7.92 | 7.84 | 7.86 | 7.86 | -2.96% | - |
| Oct 21, 2026 | 7.98 | 8.10 | 7.98 | 8.10 | 8.10 | 2.27% | - |
| Oct 20, 2026 | 7.96 | 7.96 | 7.92 | 7.92 | 7.92 | -1.25% | - |
| Oct 19, 2026 | 8.00 | 8.02 | 7.96 | 8.02 | 8.02 | 3.62% | - |
| Oct 16, 2026 | 7.82 | 7.82 | 7.74 | 7.74 | 7.74 | -0.26% | - |
| Oct 15, 2026 | 7.78 | 7.80 | 7.76 | 7.76 | 7.76 | -2.27% | - |
| Oct 14, 2026 | 7.92 | 7.94 | 7.92 | 7.94 | 7.94 | 2.32% | - |
| Oct 13, 2026 | 7.86 | 7.86 | 7.76 | 7.76 | 7.76 | -1.27% | - |
| Oct 12, 2026 | 7.86 | 7.90 | 7.86 | 7.86 | 7.86 | -6.65% | - |
| Oct 9, 2026 | 8.20 | 8.42 | 8.20 | 8.42 | 8.42 | 3.19% | - |
| Oct 8, 2026 | 8.02 | 8.16 | 8.02 | 8.16 | 8.16 | -1.45% | - |
| Oct 7, 2026 | 8.14 | 8.34 | 8.14 | 8.28 | 8.28 | 0.24% | - |
| Oct 6, 2026 | 8.28 | 8.42 | 8.26 | 8.26 | 8.26 | 1.23% | - |
| Oct 5, 2026 | 8.02 | 8.16 | 7.98 | 8.16 | 8.16 | 2.00% | - |
| Oct 2, 2026 | 8.14 | 8.24 | 8.00 | 8.00 | 8.00 | -2.68% | - |
| Oct 1, 2026 | 8.12 | 8.22 | 8.08 | 8.22 | 8.22 | 0.74% | - |
| Sep 30, 2026 | 8.34 | 8.50 | 8.16 | 8.16 | 8.16 | -6.21% | - |
| Sep 29, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 1.40% | - |
| Sep 28, 2026 | 8.46 | 8.72 | 8.46 | 8.58 | 8.58 | -1.61% | - |
| Sep 25, 2026 | 8.76 | 8.76 | 8.72 | 8.72 | 8.72 | -0.46% | - |
| Sep 24, 2026 | 9.66 | 9.66 | 8.76 | 8.76 | 8.76 | -7.59% | - |
| Sep 23, 2026 | 9.46 | 9.48 | 9.42 | 9.48 | 9.48 | -0.42% | - |
| Sep 22, 2026 | 9.30 | 9.52 | 9.22 | 9.52 | 9.52 | 0.85% | - |
| Sep 21, 2026 | 9.20 | 9.44 | 9.12 | 9.44 | 9.44 | 4.66% | - |
| Sep 18, 2026 | 8.84 | 9.02 | 8.84 | 9.02 | 9.02 | 3.68% | - |
| Sep 17, 2026 | 8.70 | 8.86 | 8.70 | 8.70 | 8.70 | -0.68% | - |
| Sep 16, 2026 | 8.54 | 8.76 | 8.54 | 8.76 | 8.76 | 1.15% | - |
| Sep 15, 2026 | 8.50 | 8.66 | 8.44 | 8.66 | 8.66 | 1.88% | - |
| Sep 14, 2026 | 8.46 | 8.50 | 8.46 | 8.50 | 8.50 | 0.95% | - |
| Sep 11, 2026 | 8.40 | 8.44 | 8.40 | 8.42 | 8.42 | -1.17% | - |
| Sep 10, 2026 | 8.80 | 8.86 | 8.52 | 8.52 | 8.52 | -0.70% | - |
| Sep 9, 2026 | 8.90 | 8.90 | 8.58 | 8.58 | 8.58 | -5.71% | - |
| Sep 8, 2026 | 8.94 | 9.10 | 8.86 | 9.10 | 9.10 | 1.56% | - |
| Sep 7, 2026 | 8.96 | 9.06 | 8.96 | 8.96 | 8.96 | 8.21% | 20 |
| Sep 4, 2026 | 8.22 | 8.40 | 8.06 | 8.28 | 8.28 | 3.24% | 242 |
| Sep 3, 2026 | 8.10 | 8.10 | 8.02 | 8.02 | 8.02 | 1.01% | - |
| Sep 2, 2026 | 8.14 | 8.14 | 7.94 | 7.94 | 7.94 | -2.46% | - |
| Sep 1, 2026 | 8.04 | 8.14 | 8.04 | 8.14 | 8.14 | 1.50% | - |
| Aug 31, 2026 | 8.04 | 8.04 | 7.96 | 8.02 | 8.02 | 3.35% | - |
| Aug 28, 2026 | 7.36 | 7.76 | 7.36 | 7.76 | 7.76 | 6.01% | - |
| Aug 27, 2026 | 7.36 | 7.36 | 7.32 | 7.32 | 7.32 | -0.54% | - |
| Aug 26, 2026 | 7.38 | 7.38 | 7.36 | 7.36 | 7.36 | - | - |
| Aug 25, 2026 | 7.32 | 7.36 | 7.32 | 7.36 | 7.36 | 0.27% | - |
| Aug 24, 2026 | 7.28 | 7.34 | 7.28 | 7.34 | 7.34 | 3.38% | - |
| Aug 21, 2026 | 7.12 | 7.12 | 7.08 | 7.10 | 7.10 | -2.47% | - |
| Aug 20, 2026 | 7.38 | 7.38 | 7.28 | 7.28 | 7.28 | -1.89% | - |
| Aug 19, 2026 | 7.34 | 7.42 | 7.34 | 7.42 | 7.42 | -0.27% | - |
| Aug 18, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.27% | - |
| Aug 17, 2026 | 7.38 | 7.48 | 7.38 | 7.46 | 7.46 | 0.54% | - |