Ferrexpo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.82	0.82	0.82	0.82	0.82	-4.09%	-
Feb 19, 2026	0.86	0.86	0.86	0.86	0.86	4.91%	-
Feb 18, 2026	0.82	0.82	0.82	0.82	0.82	-2.40%	-
Feb 17, 2026	0.84	0.84	0.84	0.84	0.84	-6.18%	-
Feb 16, 2026	0.82	0.89	0.82	0.89	0.89	6.59%	2,500
Feb 13, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	-
Feb 12, 2026	0.82	0.83	0.82	0.83	0.83	-2.92%	2,200
Feb 11, 2026	0.80	0.86	0.80	0.86	0.86	4.91%	2,500
Feb 10, 2026	0.80	0.82	0.80	0.82	0.82	4.49%	6,850
Feb 9, 2026	0.81	0.81	0.78	0.78	0.78	-6.59%	1,000
Feb 6, 2026	0.84	0.84	0.84	0.84	0.84	-5.65%	-
Feb 5, 2026	0.84	0.89	0.84	0.89	0.89	5.36%	2,000
Feb 4, 2026	0.87	0.92	0.84	0.84	0.84	-6.67%	6,400
Feb 3, 2026	0.86	0.94	0.86	0.90	0.90	4.65%	3,700
Feb 2, 2026	0.88	0.89	0.86	0.86	0.86	-2.27%	6,640
Jan 30, 2026	0.88	0.88	0.88	0.88	0.88	-6.88%	-
Jan 29, 2026	0.95	0.95	0.95	0.95	0.95	5.59%	40
Jan 28, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Jan 27, 2026	0.90	0.90	0.90	0.90	0.90	-2.19%	-
Jan 26, 2026	0.92	0.95	0.92	0.92	0.92	-3.68%	2,515
Jan 23, 2026	0.95	1.01	0.95	0.95	0.95	3.83%	41,080
Jan 22, 2026	0.82	0.96	0.82	0.92	0.92	19.61%	115,400
Jan 21, 2026	0.72	0.77	0.72	0.77	0.77	0.66%	550
Jan 20, 2026	0.83	0.83	0.71	0.76	0.76	-10.06%	6,800
Jan 19, 2026	0.83	0.90	0.83	0.85	0.85	-	2,430
Jan 16, 2026	0.80	0.85	0.80	0.85	0.85	6.29%	200
Jan 15, 2026	0.80	0.80	0.80	0.80	0.80	1.92%	-
Jan 14, 2026	0.80	0.82	0.78	0.78	0.78	-2.50%	9,350
Jan 13, 2026	0.80	0.80	0.80	0.80	0.80	-4.76%	-
Jan 12, 2026	0.82	0.84	0.82	0.84	0.84	-2.33%	2,000
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