Ferrexpo plc (FRA:FEX)
Germany · Delayed Price · Currency is EUR 0.8500
+0.0550 (6.92%)
At close: Nov 28, 2025
Ferrexpo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.85 | 0.94 | 0.85 | 0.94 | 0.94 | 10.59% | 100,530 |
| Nov 28, 2025 | 0.81 | 0.88 | 0.81 | 0.85 | 0.85 | 6.92% | 4,400 |
| Nov 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -6.47% | 12,000 |
| Nov 26, 2025 | 0.82 | 0.87 | 0.80 | 0.85 | 0.85 | 1.19% | 19,000 |
| Nov 25, 2025 | 0.76 | 0.89 | 0.75 | 0.84 | 0.84 | 3.07% | 47,400 |
| Nov 24, 2025 | 0.76 | 0.86 | 0.76 | 0.82 | 0.82 | 19.85% | 123,765 |
| Nov 21, 2025 | 0.60 | 0.68 | 0.60 | 0.68 | 0.68 | 7.94% | 16,200 |
| Nov 20, 2025 | 0.60 | 0.64 | 0.60 | 0.63 | 0.63 | 4.13% | 2,087 |
| Nov 19, 2025 | 0.55 | 0.61 | 0.55 | 0.61 | 0.61 | 9.01% | 4,000 |
| Nov 18, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -4.31% | 4,754 |
| Nov 17, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 4.50% | 3,400 |
| Nov 14, 2025 | 0.58 | 0.59 | 0.56 | 0.56 | 0.56 | -7.50% | 7,395 |
| Nov 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | 1,600 |
| Nov 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -4.92% | - |
| Nov 11, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 0.83% | 283 |
| Nov 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.42% | - |
| Nov 7, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.81% | 3,000 |
| Nov 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | 500 |
| Nov 5, 2025 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | 3.33% | 12,500 |
| Nov 4, 2025 | 0.67 | 0.67 | 0.60 | 0.60 | 0.60 | -7.69% | 18,603 |
| Nov 3, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | - | 3,120 |
| Oct 31, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 216 |
| Oct 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.27% | - |
| Oct 29, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 1.54% | 500 |
| Oct 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 3,300 |
| Oct 27, 2025 | 0.70 | 0.70 | 0.64 | 0.64 | 0.64 | 1.59% | 6,960 |
| Oct 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -7.35% | - |
| Oct 23, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 0.74% | 200 |
| Oct 22, 2025 | 0.71 | 0.71 | 0.63 | 0.68 | 0.68 | -6.25% | 38,425 |
| Oct 21, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -3.36% | 2,000 |
| Oct 20, 2025 | 0.72 | 0.78 | 0.72 | 0.75 | 0.75 | 6.43% | 43,650 |
| Oct 17, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 12.90% | 11,130 |
| Oct 16, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | - | 4,693 |
| Oct 15, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 4.20% | 5,100 |
| Oct 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 6.25% | 3,700 |
| Oct 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | - |
| Oct 10, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -7.38% | 30,000 |
| Oct 9, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.40% | 1,000 |
| Oct 8, 2025 | 0.58 | 0.63 | 0.58 | 0.63 | 0.63 | 7.76% | 10,000 |
| Oct 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -5.69% | - |
| Oct 6, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | -8.21% | 13,595 |
| Oct 3, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 3.08% | 750 |
| Oct 2, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 5.69% | 1,500 |
| Oct 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.65% | 2,250 |
| Sep 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.03% | 12,500 |
| Sep 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.36% | - |
| Sep 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.42% | - |
| Sep 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.62% | - |
| Sep 24, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 7.44% | 3,750 |
| Sep 23, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -2.42% | 1,500 |