Ferrotec Corporation (FRA:FER)
Germany · Delayed Price · Currency is EUR 43.80
-0.40 (-0.91%)
Oct 23, 2026, 4:00 PM EDT
FRA:FER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 44.00 | 44.20 | 43.80 | 43.80 | 43.80 | -0.90% | - |
| Oct 22, 2026 | 43.60 | 44.20 | 43.60 | 44.20 | 44.20 | -5.56% | - |
| Oct 21, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | 21 |
| Oct 20, 2026 | 46.00 | 46.40 | 46.00 | 46.40 | 46.40 | -8.12% | - |
| Oct 19, 2026 | 51.00 | 51.00 | 50.00 | 50.50 | 50.50 | - | 7 |
| Oct 16, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | 1.81% | - |
| Oct 15, 2026 | 51.00 | 51.00 | 49.60 | 49.60 | 49.60 | -13.74% | 10 |
| Oct 14, 2026 | 58.50 | 58.50 | 57.50 | 57.50 | 57.50 | -4.17% | 4 |
| Oct 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -6.98% | - |
| Oct 12, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Oct 9, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 0.78% | - |
| Oct 8, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -4.48% | - |
| Oct 7, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Oct 6, 2026 | 68.00 | 69.50 | 68.00 | 68.00 | 68.00 | -1.45% | 392 |
| Oct 5, 2026 | 67.50 | 69.00 | 67.00 | 69.00 | 69.00 | 2.22% | 755 |
| Oct 2, 2026 | 64.50 | 67.50 | 64.50 | 67.50 | 67.50 | 8.87% | 2,000 |
| Oct 1, 2026 | 61.50 | 63.00 | 61.50 | 62.00 | 62.00 | 3.33% | 625 |
| Sep 30, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 2.56% | - |
| Sep 29, 2026 | 58.50 | 58.50 | 58.00 | 58.50 | 58.50 | 2.63% | - |
| Sep 28, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -5.00% | - |
| Sep 25, 2026 | 58.50 | 60.00 | 57.00 | 60.00 | 60.00 | 7.14% | 525 |
| Sep 24, 2026 | 55.50 | 57.50 | 55.50 | 56.00 | 56.00 | 9.80% | 420 |
| Sep 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Sep 22, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Sep 18, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Sep 17, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | - |
| Sep 16, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4.08% | - |
| Sep 15, 2026 | 48.20 | 49.00 | 48.20 | 49.00 | 49.00 | 3.81% | - |
| Sep 14, 2026 | 47.60 | 47.60 | 47.20 | 47.20 | 47.20 | -2.07% | - |
| Sep 11, 2026 | 47.60 | 48.20 | 47.60 | 48.20 | 48.20 | -3.21% | - |
| Sep 10, 2026 | 51.00 | 51.00 | 49.80 | 49.80 | 49.80 | -3.30% | - |
| Sep 9, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Sep 8, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | -3.77% | - |
| Sep 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 9.05% | - |
| Sep 4, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Sep 3, 2026 | 48.00 | 48.60 | 48.00 | 48.60 | 48.60 | 1.25% | - |
| Sep 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.41% | - |
| Sep 1, 2026 | 48.60 | 48.60 | 48.20 | 48.20 | 48.20 | -2.82% | - |
| Aug 31, 2026 | 49.80 | 50.00 | 49.60 | 49.60 | 49.60 | -2.75% | - |
| Aug 28, 2026 | 51.00 | 51.50 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Aug 27, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | 6.99% | - |
| Aug 26, 2026 | 47.40 | 47.40 | 47.20 | 47.20 | 47.20 | 2.61% | - |
| 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 | - | - |