Ferrotec Corporation (FRA:FER)
Germany · Delayed Price · Currency is EUR 39.40
+2.20 (5.91%)
Last updated: Apr 24, 2026, 12:31 PM CET
FRA:FER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 4.44% | - |
| Apr 22, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Apr 21, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | - |
| Apr 20, 2026 | 35.00 | 36.80 | 35.00 | 36.80 | 36.80 | 5.75% | 212 |
| Apr 17, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -3.33% | - |
| Apr 16, 2026 | 35.20 | 36.00 | 35.20 | 36.00 | 36.00 | 2.86% | - |
| Apr 15, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -7.41% | - |
| Apr 14, 2026 | 37.00 | 37.80 | 37.00 | 37.80 | 37.80 | 3.85% | 214 |
| Apr 13, 2026 | 37.40 | 37.40 | 36.40 | 36.40 | 36.40 | -2.15% | - |
| Apr 10, 2026 | 37.80 | 37.80 | 37.00 | 37.20 | 37.20 | 0.54% | 4 |
| Apr 9, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | - | - |
| Apr 8, 2026 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | 5.71% | - |
| Apr 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | - |
| Apr 2, 2026 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | -7.10% | - |
| Apr 1, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 7.65% | - |
| Mar 31, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | -2.86% | - |
| Mar 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Mar 27, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.40 | - | - |
| Mar 26, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.40 | 1.75% | - |
| Mar 25, 2026 | 34.60 | 34.60 | 34.20 | 34.20 | 33.81 | 6.88% | - |
| Mar 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | 3.23% | - |
| Mar 23, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 30.64 | -4.91% | - |
| Mar 20, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.22 | -0.61% | - |
| Mar 19, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.42 | -4.09% | - |
| Mar 18, 2026 | 34.20 | 34.80 | 34.20 | 34.20 | 33.81 | 3.64% | 7 |
| Mar 17, 2026 | 32.80 | 33.00 | 32.60 | 33.00 | 32.62 | 3.13% | - |
| Mar 16, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 31.63 | 1.27% | - |
| Mar 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.24 | -3.66% | - |
| Mar 12, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.42 | -4.09% | - |
| Mar 11, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.81 | 6.21% | - |
| Mar 10, 2026 | 32.20 | 32.20 | 32.00 | 32.20 | 31.83 | 5.23% | - |
| Mar 9, 2026 | 30.60 | 33.80 | 30.60 | 30.60 | 30.25 | -7.27% | 9 |
| Mar 6, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 32.62 | 0.61% | - |
| Mar 5, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.42 | -4.09% | - |
| Mar 4, 2026 | 31.00 | 34.20 | 31.00 | 34.20 | 33.81 | 3.01% | 85 |
| Mar 3, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.82 | -0.60% | - |
| Mar 2, 2026 | 33.40 | 33.60 | 33.40 | 33.40 | 33.01 | 1.21% | - |
| Feb 27, 2026 | 33.00 | 33.00 | 32.80 | 33.00 | 32.62 | 1.85% | - |
| Feb 26, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.03 | - | - |
| Feb 25, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.03 | -5.26% | - |
| Feb 24, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.81 | 1.18% | - |
| Feb 23, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.41 | 0.60% | - |
| Feb 20, 2026 | 33.80 | 33.80 | 33.60 | 33.60 | 33.21 | -1.75% | - |
| Feb 19, 2026 | 34.00 | 37.80 | 34.00 | 34.20 | 33.81 | -0.58% | 6 |
| Feb 18, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.00 | 4.24% | - |
| Feb 17, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 32.62 | 4.43% | - |
| Feb 16, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.24 | -4.82% | - |
| Feb 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.82 | 4.40% | - |
| Feb 12, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.43 | -0.62% | - |
| Feb 11, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | 4.58% | - |