Ferrotec Corporation (FRA:FER)
Germany · Delayed Price · Currency is EUR 46.00
-0.20 (-0.43%)
Aug 25, 2026, 3:18 PM EDT
FRA:FER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Aug 24, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| Aug 21, 2026 | 45.60 | 45.80 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Aug 20, 2026 | 45.80 | 45.80 | 45.00 | 45.00 | 45.00 | -5.46% | - |
| Aug 19, 2026 | 46.40 | 47.60 | 46.20 | 47.60 | 47.60 | -4.80% | - |
| Aug 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Aug 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Aug 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 50 |
| Aug 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6.38% | - |
| Aug 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.08% | - |
| Aug 11, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.41% | - |
| Aug 10, 2026 | 48.40 | 48.40 | 48.20 | 48.20 | 48.20 | - | - |
| Aug 7, 2026 | 46.20 | 48.20 | 46.20 | 48.20 | 48.20 | - | - |
| Aug 6, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -4.55% | - |
| Aug 5, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | 4.77% | - |
| Aug 4, 2026 | 45.00 | 50.50 | 45.00 | 48.20 | 48.20 | 10.05% | 300 |
| Aug 3, 2026 | 45.00 | 45.00 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Jul 31, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.65% | - |
| Jul 27, 2026 | 45.60 | 45.60 | 43.60 | 45.20 | 45.20 | 0.44% | - |
| Jul 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.65% | - |
| Jul 22, 2026 | 40.20 | 44.00 | 40.20 | 43.00 | 43.00 | 11.98% | 500 |
| Jul 21, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2.13% | - |
| Jul 20, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| Jul 17, 2026 | 37.60 | 37.60 | 37.00 | 37.20 | 37.20 | -10.58% | - |
| Jul 16, 2026 | 43.00 | 43.00 | 41.60 | 41.60 | 41.60 | -6.73% | - |
| Jul 15, 2026 | 44.00 | 44.60 | 44.00 | 44.60 | 44.60 | 1.36% | - |
| Jul 14, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | - |
| Jul 13, 2026 | 45.40 | 45.80 | 45.00 | 45.00 | 45.00 | -6.25% | 1,167 |
| Jul 10, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 5.73% | - |
| Jul 9, 2026 | 44.20 | 45.40 | 44.20 | 45.40 | 45.40 | 7.08% | - |
| Jul 8, 2026 | 43.60 | 43.60 | 42.40 | 42.40 | 42.40 | -3.20% | - |
| Jul 7, 2026 | 45.60 | 45.60 | 43.80 | 43.80 | 43.80 | -9.13% | 100 |
| Jul 6, 2026 | 48.60 | 48.60 | 48.20 | 48.20 | 48.20 | - | - |
| Jul 3, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Jul 2, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -6.41% | - |
| Jul 1, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | 8.65% | - |
| Jun 30, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Jun 29, 2026 | 47.40 | 49.00 | 47.40 | 47.40 | 47.40 | -3.77% | 12 |
| Jun 26, 2026 | 51.50 | 51.50 | 49.80 | 49.80 | 49.26 | -9.45% | - |
| Jun 25, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 54.40 | 1.85% | - |
| Jun 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.41 | -1.82% | - |
| Jun 23, 2026 | 56.00 | 56.00 | 54.50 | 55.00 | 54.40 | -0.90% | 27 |
| Jun 22, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.90 | - | - |
| Jun 19, 2026 | 57.00 | 58.00 | 55.50 | 55.50 | 54.90 | -2.63% | 40 |
| Jun 18, 2026 | 55.50 | 57.00 | 55.50 | 57.00 | 56.38 | 12.87% | 10 |
| Jun 15, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 49.95 | 18.54% | 13 |
| Jun 11, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.14 | 2.90% | - |
| Jun 10, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.95 | -6.76% | - |
| Jun 9, 2026 | 46.00 | 46.00 | 44.40 | 44.40 | 43.92 | 2.30% | 7 |
| Jun 8, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 42.93 | -9.21% | - |