Ferrotec Corporation (FRA:FER)
Germany · Delayed Price · Currency is EUR 33.80
-3.20 (-8.65%)
At close: Jan 30, 2026
Ferrotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 9, 2026 | 27.40 | 30.20 | 27.40 | 27.40 | 27.40 | 0.74% | 7 |
| Jan 8, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Jan 7, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Jan 6, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | - | - |
| Jan 5, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Jan 2, 2026 | 26.20 | 26.20 | 26.00 | 26.20 | 26.20 | -0.76% | - |
| Dec 29, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 3.94% | 43 |
| Dec 23, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Dec 22, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Dec 19, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | - | 86 |
| Dec 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.31% | 800 |
| Dec 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | - |
| Dec 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Dec 15, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Dec 12, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Dec 11, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | -0.76% | - |
| Dec 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -3.68% | - |
| Dec 9, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Dec 8, 2025 | 29.00 | 29.00 | 27.20 | 27.20 | 27.20 | 1.49% | 38 |
| Dec 5, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Dec 4, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Dec 3, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Dec 2, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Dec 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Nov 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Nov 27, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.08% | - |
| Nov 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Nov 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Nov 24, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Nov 21, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | -2.26% | - |
| Nov 20, 2025 | 26.60 | 26.80 | 26.60 | 26.60 | 26.60 | 3.91% | - |
| Nov 19, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Nov 18, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Nov 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.84% | - |
| Nov 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -6.06% | - |
| Nov 13, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |