Ferrotec Corporation (FRA:FER)
Germany · Delayed Price · Currency is EUR 37.40
0.00 (0.00%)
Last updated: Jul 20, 2026, 9:31 AM CET
FRA:FER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 5, 2026 | 48.60 | 48.60 | 47.60 | 47.80 | 47.28 | 12.21% | 20 |
| Jun 3, 2026 | 44.00 | 44.00 | 42.60 | 42.60 | 42.14 | -1.39% | 50 |
| Jun 2, 2026 | 42.00 | 43.20 | 42.00 | 43.20 | 42.73 | 2.37% | 100 |
| Jun 1, 2026 | 43.00 | 43.00 | 42.00 | 42.20 | 41.74 | -7.86% | 330 |
| May 29, 2026 | 45.60 | 45.80 | 45.60 | 45.80 | 45.30 | -0.43% | - |
| May 28, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 45.50 | -0.86% | - |
| May 26, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.89 | -9.02% | - |
| May 25, 2026 | 48.60 | 51.00 | 48.60 | 51.00 | 50.44 | 6.25% | 26 |
| May 22, 2026 | 48.20 | 48.20 | 48.00 | 48.00 | 47.48 | 4.35% | - |
| May 21, 2026 | 46.20 | 46.20 | 46.00 | 46.00 | 45.50 | -5.35% | - |
| May 20, 2026 | 46.40 | 48.60 | 46.40 | 48.60 | 48.07 | 9.46% | 24 |
| May 19, 2026 | 45.00 | 46.00 | 44.40 | 44.40 | 43.92 | -10.84% | 42 |
| May 18, 2026 | 49.60 | 49.80 | 48.60 | 49.80 | 49.26 | -4.23% | - |
| May 15, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 51.43 | -1.89% | - |
| May 14, 2026 | 51.50 | 54.00 | 51.50 | 53.00 | 52.42 | 2.91% | 177 |
| May 13, 2026 | 49.60 | 51.50 | 49.60 | 51.50 | 50.94 | 0.98% | 45 |
| May 12, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 50.44 | -0.97% | - |
| May 11, 2026 | 50.50 | 51.50 | 50.50 | 51.50 | 50.94 | -3.74% | - |
| May 8, 2026 | 51.50 | 53.50 | 50.50 | 53.50 | 52.92 | 7.00% | 180 |
| May 7, 2026 | 51.00 | 51.00 | 48.60 | 50.00 | 49.46 | 16.28% | 179 |
| May 6, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.53 | -4.44% | - |
| May 5, 2026 | 43.00 | 45.00 | 42.80 | 45.00 | 44.51 | 5.14% | 20 |
| May 4, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.33 | 4.90% | - |