Ferrotec Corporation (FRA:FER)
Germany · Delayed Price · Currency is EUR 34.80
0.00 (0.00%)
At close: Mar 27, 2026
FRA:FER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | - | - |
| Mar 26, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Mar 25, 2026 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | 6.88% | - |
| Mar 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | - |
| Mar 23, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | -4.91% | - |
| Mar 20, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Mar 19, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -4.09% | - |
| Mar 18, 2026 | 34.20 | 34.80 | 34.20 | 34.20 | 34.20 | 3.64% | 7 |
| Mar 17, 2026 | 32.80 | 33.00 | 32.60 | 33.00 | 33.00 | 3.13% | - |
| Mar 16, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Mar 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.66% | - |
| Mar 12, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -4.09% | - |
| Mar 11, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 6.21% | - |
| Mar 10, 2026 | 32.20 | 32.20 | 32.00 | 32.20 | 32.20 | 5.23% | - |
| Mar 9, 2026 | 30.60 | 33.80 | 30.60 | 30.60 | 30.60 | -7.27% | 9 |
| Mar 6, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | 0.61% | - |
| Mar 5, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -4.09% | - |
| Mar 4, 2026 | 31.00 | 34.20 | 31.00 | 34.20 | 34.20 | 3.01% | 85 |
| Mar 3, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Mar 2, 2026 | 33.40 | 33.60 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Feb 27, 2026 | 33.00 | 33.00 | 32.80 | 33.00 | 33.00 | 1.85% | - |
| Feb 26, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Feb 25, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -5.26% | - |
| Feb 24, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| Feb 23, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Feb 20, 2026 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Feb 19, 2026 | 34.00 | 37.80 | 34.00 | 34.20 | 34.20 | -0.58% | 6 |
| Feb 18, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 4.24% | - |
| Feb 17, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | 4.43% | - |
| Feb 16, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -4.82% | - |
| Feb 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 4.40% | - |
| Feb 12, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Feb 11, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 4.58% | - |
| Feb 9, 2026 | 30.60 | 30.60 | 30.40 | 30.60 | 30.60 | 0.66% | - |
| Feb 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Feb 4, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -8.88% | - |
| Jan 30, 2026 | 30.80 | 33.80 | 30.80 | 33.80 | 33.80 | -8.65% | 30 |
| Jan 29, 2026 | 33.40 | 37.00 | 33.40 | 37.00 | 37.00 | 8.82% | 30 |
| Jan 28, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -4.49% | - |
| Jan 27, 2026 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | 2.30% | - |
| Jan 26, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Jan 23, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Jan 22, 2026 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | 8.28% | - |
| Jan 21, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 3.29% | - |
| Jan 20, 2026 | 33.60 | 33.60 | 30.40 | 30.40 | 30.40 | -1.94% | 33 |
| Jan 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 7.64% | - |
| Jan 15, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jan 14, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 2.84% | - |
| Jan 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 3.68% | - |
| Jan 12, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |