Ferrexpo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.90	0.90	0.86	0.86	0.86	2.38%	12,000
Jan 8, 2026	0.84	0.84	0.84	0.84	0.84	-2.33%	-
Jan 7, 2026	0.84	0.86	0.84	0.86	0.86	0.58%	3,250
Jan 6, 2026	0.83	0.86	0.83	0.86	0.86	-	1,236
Jan 5, 2026	0.83	0.86	0.83	0.86	0.86	-5.00%	1,059
Jan 2, 2026	0.93	0.93	0.89	0.90	0.90	4.05%	11,723
Dec 30, 2025	0.87	0.87	0.87	0.87	0.87	-5.46%	-
Dec 29, 2025	0.88	0.92	0.88	0.92	0.92	10.91%	26,700
Dec 23, 2025	0.86	0.86	0.83	0.83	0.83	-3.51%	12,413
Dec 22, 2025	0.86	0.89	0.86	0.86	0.86	0.59%	16,255
Dec 19, 2025	0.84	0.85	0.84	0.85	0.85	-2.30%	10,000
Dec 18, 2025	0.80	0.89	0.80	0.87	0.87	6.75%	4,084
Dec 17, 2025	0.89	0.91	0.82	0.82	0.82	-8.43%	5,086
Dec 16, 2025	0.91	0.96	0.89	0.89	0.89	-1.11%	3,800
Dec 15, 2025	0.86	0.90	0.86	0.90	0.90	5.88%	23,500
Dec 12, 2025	0.81	0.87	0.81	0.85	0.85	2.41%	16,350
Dec 11, 2025	0.73	0.83	0.73	0.83	0.83	3.75%	9,850
Dec 10, 2025	0.75	0.80	0.75	0.80	0.80	11.11%	6,400
Dec 9, 2025	0.72	0.72	0.72	0.72	0.72	-3.36%	-
Dec 8, 2025	0.78	0.78	0.75	0.75	0.75	-2.61%	1,250
Dec 5, 2025	0.72	0.77	0.72	0.77	0.77	-0.65%	7,041
Dec 4, 2025	0.78	0.78	0.74	0.77	0.77	-3.14%	18,600
Dec 3, 2025	0.88	0.88	0.74	0.80	0.80	-12.15%	46,500
Dec 2, 2025	0.90	0.94	0.90	0.91	0.91	-3.72%	31,280
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