Ferrotec Corporation (FRA:FER)
Germany · Delayed Price · Currency is EUR 42.00
-1.60 (-3.67%)
At close: Jun 3, 2026
FRA:FER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | - | -2.78% | - |
| Jun 2, 2026 | 42.00 | 43.20 | 42.00 | 43.20 | 43.20 | 2.37% | 100 |
| Jun 1, 2026 | 43.00 | 43.00 | 42.00 | 42.20 | 42.20 | -7.86% | 330 |
| May 29, 2026 | 45.60 | 45.80 | 45.60 | 45.80 | 45.80 | -0.43% | - |
| May 28, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | -0.86% | - |
| May 26, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -9.02% | - |
| May 25, 2026 | 48.60 | 51.00 | 48.60 | 51.00 | 51.00 | 6.25% | 26 |
| May 22, 2026 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | 4.35% | - |
| May 21, 2026 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | -5.35% | - |
| May 20, 2026 | 46.40 | 48.60 | 46.40 | 48.60 | 48.60 | 9.46% | 24 |
| May 19, 2026 | 45.00 | 46.00 | 44.40 | 44.40 | 44.40 | -10.84% | 42 |
| May 18, 2026 | 49.60 | 49.80 | 48.60 | 49.80 | 49.80 | -4.23% | - |
| May 15, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | -1.89% | - |
| May 14, 2026 | 51.50 | 54.00 | 51.50 | 53.00 | 53.00 | 2.91% | 177 |
| May 13, 2026 | 49.60 | 51.50 | 49.60 | 51.50 | 51.50 | 0.98% | 45 |
| May 12, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | -0.97% | - |
| May 11, 2026 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | -3.74% | - |
| May 8, 2026 | 51.50 | 53.50 | 50.50 | 53.50 | 53.50 | 7.00% | 180 |
| May 7, 2026 | 51.00 | 51.00 | 48.60 | 50.00 | 50.00 | 16.28% | 179 |
| May 6, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.44% | - |
| May 5, 2026 | 43.00 | 45.00 | 42.80 | 45.00 | 45.00 | 5.14% | 20 |
| May 4, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 4.90% | - |
| Apr 30, 2026 | 39.20 | 40.80 | 39.20 | 40.80 | 40.80 | 0.99% | - |
| Apr 29, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Apr 28, 2026 | 40.60 | 42.00 | 40.60 | 40.60 | 40.60 | 5.18% | 55 |
| Apr 27, 2026 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | -3.98% | - |
| Apr 24, 2026 | 39.00 | 40.20 | 39.00 | 40.20 | 40.20 | 6.91% | - |
| 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 | 1.75% | - |
| 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% | - |