Ferrotec Corporation (FRA:FER)
Germany · Delayed Price · Currency is EUR 27.20
0.00 (0.00%)
Jan 8, 2026, 2:50 PM EST
Ferrotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Nov 11, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Nov 10, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Nov 7, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.94% | - |
| Nov 6, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.03% | - |
| Nov 5, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | -4.35% | - |
| Nov 4, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Nov 3, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 31, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Oct 30, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Oct 29, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | 4.51% | - |
| Oct 28, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Oct 27, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | 3.91% | - |
| Oct 24, 2025 | 25.60 | 25.80 | 25.60 | 25.60 | 25.60 | 4.07% | - |