Ferrexpo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	49.80	50.90	48.00	48.00	48.00	-5.51%	909,096
Mar 25, 2026	48.80	51.30	48.65	50.80	50.80	4.42%	668,724
Mar 24, 2026	49.55	50.00	48.35	48.65	48.65	-1.82%	633,621
Mar 23, 2026	49.00	51.00	46.90	49.55	49.55	1.23%	2,050,362
Mar 20, 2026	48.80	49.85	48.30	48.95	48.95	1.66%	728,734
Mar 19, 2026	49.90	49.90	47.30	48.15	48.15	-3.89%	1,269,668
Mar 18, 2026	49.20	51.00	49.20	50.10	50.10	0.50%	555,705
Mar 17, 2026	52.00	52.30	49.35	49.85	49.85	-3.58%	1,727,405
Mar 16, 2026	50.30	53.20	50.30	51.70	51.70	2.58%	1,417,765
Mar 13, 2026	51.20	51.40	49.40	50.40	50.40	-0.59%	696,450
Mar 12, 2026	51.10	51.90	50.00	50.70	50.70	-0.78%	677,135
Mar 11, 2026	53.20	53.20	51.10	51.10	51.10	-3.95%	954,870
Mar 10, 2026	51.70	53.20	50.80	53.20	53.20	4.72%	865,047
Mar 9, 2026	50.10	51.30	47.90	50.80	50.80	0.99%	2,478,118
Mar 6, 2026	52.00	52.80	49.75	50.30	50.30	-3.27%	2,115,658
Mar 5, 2026	55.60	55.60	52.00	52.00	52.00	-6.31%	1,405,517
Mar 4, 2026	54.50	55.50	53.40	55.50	55.50	2.59%	730,566
Mar 3, 2026	58.70	59.10	54.10	54.10	54.10	-9.08%	2,151,865
Mar 2, 2026	55.30	59.50	54.70	59.50	59.50	5.87%	2,505,614
Feb 27, 2026	54.70	56.20	54.00	56.20	56.20	2.74%	1,602,744
Feb 26, 2026	55.00	55.50	53.00	54.70	54.70	-1.44%	2,292,241
Feb 25, 2026	50.80	56.30	43.67	55.50	55.50	6.73%	10,314,390
Feb 24, 2026	71.00	72.00	50.50	52.00	52.00	-27.58%	8,336,986
Feb 23, 2026	70.60	72.01	69.20	71.80	71.80	0.84%	1,091,229
Feb 20, 2026	72.70	74.00	70.00	71.20	71.20	-2.06%	944,325
Feb 19, 2026	74.60	74.70	71.70	72.70	72.70	-3.84%	885,793
Feb 18, 2026	72.00	75.60	72.00	75.60	75.60	5.15%	1,320,188
Feb 17, 2026	73.70	75.00	70.30	71.90	71.90	-2.44%	513,468
Feb 16, 2026	72.50	74.50	72.20	73.70	73.70	2.22%	365,327
Feb 13, 2026	72.90	73.50	71.10	72.10	72.10	-1.77%	1,233,973
Feb 12, 2026	75.60	76.00	73.00	73.40	73.40	-1.08%	1,227,030
Feb 11, 2026	71.60	76.40	71.10	74.20	74.20	5.25%	3,152,952
Feb 10, 2026	69.00	72.20	68.30	70.50	70.50	1.00%	1,162,486
Feb 9, 2026	70.00	71.00	68.00	69.80	69.80	-1.41%	1,304,612
Feb 6, 2026	72.70	73.20	70.50	70.80	70.80	-3.67%	1,261,536
Feb 5, 2026	72.80	74.40	72.00	73.50	73.50	0.27%	1,330,969
Feb 4, 2026	76.20	76.20	72.80	73.30	73.30	-3.30%	1,139,854
Feb 3, 2026	76.60	77.50	75.80	75.80	75.80	1.20%	1,241,101
Feb 2, 2026	74.20	79.40	72.50	74.90	74.90	-1.45%	1,661,665
Jan 30, 2026	76.00	78.91	74.70	76.00	76.00	-1.30%	1,419,419
Jan 29, 2026	78.40	79.40	76.70	77.00	77.00	-1.79%	1,039,488
Jan 28, 2026	78.70	80.50	77.60	78.40	78.40	-0.51%	1,445,398
Jan 27, 2026	78.00	78.90	76.70	78.80	78.80	0.38%	1,252,071
Jan 26, 2026	81.00	82.10	77.70	78.50	78.50	-2.97%	2,657,186
Jan 23, 2026	79.70	87.23	78.46	80.90	80.90	3.06%	7,995,633
Jan 22, 2026	70.20	84.10	70.10	78.50	78.50	13.28%	9,048,731
Jan 21, 2026	63.70	69.50	61.20	69.30	69.30	10.00%	4,113,058
Jan 20, 2026	72.80	73.60	61.10	63.00	63.00	-13.34%	3,316,275
Jan 19, 2026	72.30	75.80	72.20	72.70	72.70	-0.14%	1,312,083
Jan 16, 2026	71.80	74.30	69.10	72.80	72.80	3.85%	1,446,863