Ferrexpo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	59.40	60.10	58.30	59.10	59.10	-0.51%	1,487,564
Aug 26, 2025	60.00	62.00	58.00	59.40	59.40	4.95%	15,329,229
Aug 22, 2025	52.50	57.45	52.40	56.60	56.60	10.33%	6,077,141
Aug 21, 2025	55.00	55.00	49.80	51.30	51.30	-7.07%	5,641,052
Aug 20, 2025	57.80	58.50	54.93	55.20	55.20	-5.96%	4,454,966
Aug 19, 2025	53.60	59.90	53.00	58.70	58.70	12.02%	7,616,265
Aug 18, 2025	54.40	55.84	51.49	52.40	52.40	-1.50%	4,108,890
Aug 15, 2025	51.10	55.00	50.40	53.20	53.20	5.77%	5,115,345
Aug 14, 2025	50.40	51.90	48.00	50.30	50.30	-2.33%	4,365,059
Aug 13, 2025	59.00	59.00	51.05	51.50	51.50	-13.01%	5,422,331
Aug 12, 2025	57.40	59.50	56.30	59.20	59.20	4.23%	2,994,745
Aug 11, 2025	59.50	60.20	54.00	56.80	56.80	-2.07%	5,979,370
Aug 8, 2025	53.20	60.91	52.40	58.00	58.00	9.85%	8,457,320
Aug 7, 2025	45.75	55.20	45.25	52.80	52.80	15.41%	15,363,807
Aug 6, 2025	44.30	48.00	43.05	45.75	45.75	0.55%	4,511,548
Aug 5, 2025	47.15	47.85	45.30	45.50	45.50	-2.15%	3,161,263
Aug 4, 2025	46.50	47.05	45.90	46.50	46.50	-	2,521,325
Aug 1, 2025	45.60	46.50	44.40	46.50	46.50	0.54%	2,099,520
Jul 31, 2025	44.90	46.85	43.52	46.25	46.25	4.52%	2,276,460
Jul 30, 2025	45.20	45.95	41.30	44.25	44.25	-4.01%	5,244,101
Jul 29, 2025	46.95	48.79	46.10	46.10	46.10	-3.15%	2,080,444
Jul 28, 2025	48.90	48.90	46.55	47.60	47.60	-0.83%	1,135,650
Jul 25, 2025	46.50	48.75	45.80	48.00	48.00	4.01%	2,203,009
Jul 24, 2025	47.00	47.30	45.48	46.15	46.15	-1.39%	5,591,820
Jul 23, 2025	47.90	47.95	46.45	46.80	46.80	-0.32%	1,699,516
Jul 22, 2025	47.10	47.90	46.00	46.95	46.95	-0.11%	1,903,772
Jul 21, 2025	46.85	50.10	46.85	47.00	47.00	0.32%	1,489,398
Jul 18, 2025	47.50	48.65	46.80	46.85	46.85	-2.19%	1,051,978
Jul 17, 2025	48.00	49.30	47.55	47.90	47.90	0.31%	1,667,503
Jul 16, 2025	47.55	50.10	46.50	47.75	47.75	0.42%	3,252,009
Jul 15, 2025	48.05	49.60	47.30	47.55	47.55	-0.52%	3,267,643
Jul 14, 2025	46.20	48.36	46.20	47.80	47.80	2.14%	1,231,415
Jul 11, 2025	48.00	48.15	46.40	46.80	46.80	-2.19%	1,499,096
Jul 10, 2025	47.05	49.10	47.05	47.85	47.85	0.95%	1,816,476
Jul 9, 2025	49.00	49.40	46.55	47.40	47.40	-3.07%	2,233,354
Jul 8, 2025	47.73	49.70	47.30	48.90	48.90	1.87%	1,830,692
Jul 7, 2025	48.45	49.40	46.10	48.00	48.00	-1.54%	1,953,341
Jul 4, 2025	47.50	48.80	46.80	48.75	48.75	2.20%	1,408,931
Jul 3, 2025	48.90	49.35	47.00	47.70	47.70	-1.65%	1,141,573
Jul 2, 2025	47.00	49.00	46.73	48.50	48.50	3.63%	1,758,809
Jul 1, 2025	46.00	47.45	45.15	46.80	46.80	0.75%	2,082,084
Jun 30, 2025	48.15	48.75	45.85	46.45	46.45	-4.13%	3,876,556
Jun 27, 2025	47.85	49.70	47.70	48.45	48.45	1.25%	1,774,826
Jun 26, 2025	46.50	48.95	46.50	47.85	47.85	2.90%	1,375,341
Jun 25, 2025	47.20	48.20	46.15	46.50	46.50	-1.17%	1,353,775
Jun 24, 2025	46.45	48.14	46.00	47.05	47.05	1.62%	1,438,191
Jun 23, 2025	45.75	47.05	44.80	46.30	46.30	2.21%	1,612,891
Jun 20, 2025	46.90	48.30	45.30	45.30	45.30	-3.10%	11,223,434
Jun 19, 2025	46.95	49.60	46.55	46.75	46.75	-0.95%	2,912,588
Jun 18, 2025	48.05	49.20	46.50	47.20	47.20	-3.67%	1,301,872