Ferrexpo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	28.58	28.58	28.58	28.58	28.58	-	36,993
Apr 30, 2026	30.50	30.50	27.20	28.58	28.58	-6.84%	4,959,767
Apr 29, 2026	30.88	31.50	28.92	30.68	30.68	-1.29%	4,140,809
Apr 28, 2026	31.62	34.68	30.00	31.08	31.08	-4.01%	6,694,422
Apr 27, 2026	32.88	34.54	31.70	32.38	32.38	0.87%	7,442,479
Apr 24, 2026	32.50	33.34	32.00	32.10	32.10	-0.93%	2,089,890
Apr 23, 2026	32.14	33.40	29.56	32.40	32.40	1.25%	12,334,990
Apr 22, 2026	41.40	41.50	31.68	32.00	32.00	-25.86%	15,395,090
Apr 21, 2026	41.60	43.66	41.48	43.16	43.16	3.85%	1,533,840
Apr 20, 2026	45.80	46.00	41.02	41.56	41.56	-10.47%	6,449,434
Apr 17, 2026	44.00	46.98	42.96	46.42	46.42	6.76%	1,910,655
Apr 16, 2026	43.50	44.00	42.38	43.48	43.48	1.73%	664,268
Apr 15, 2026	44.00	44.00	40.94	42.74	42.74	-4.85%	1,120,137
Apr 14, 2026	44.24	45.38	43.40	44.92	44.92	3.98%	1,109,631
Apr 13, 2026	44.00	44.52	41.16	43.20	43.20	-3.57%	3,077,074
Apr 10, 2026	42.06	46.38	38.04	44.80	44.80	7.90%	7,381,569
Apr 9, 2026	40.36	43.20	38.60	41.52	41.52	2.42%	3,594,321
Apr 8, 2026	34.00	40.90	34.00	40.54	40.54	20.44%	5,406,037
Apr 7, 2026	37.04	38.38	33.10	33.66	33.66	-8.53%	7,679,903
Apr 2, 2026	42.80	42.80	36.50	36.80	36.80	-13.31%	7,354,300
Apr 1, 2026	49.40	49.50	38.00	42.45	42.45	-12.02%	11,512,060
Mar 31, 2026	47.40	49.17	47.25	48.25	48.25	1.05%	1,937,535
Mar 30, 2026	48.60	49.55	47.35	47.75	47.75	-0.83%	603,047
Mar 27, 2026	48.05	48.40	47.30	48.15	48.15	0.31%	1,116,080
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	46.71	49.55	49.55	1.23%	2,051,175
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%	1,276,283
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	53.40	50.00	51.70	51.70	2.58%	1,417,846
Mar 13, 2026	51.20	51.40	49.40	50.40	50.40	-0.59%	696,450
Mar 12, 2026	51.10	52.50	50.00	50.70	50.70	-0.78%	677,163
Mar 11, 2026	53.20	53.20	51.00	51.10	51.10	-3.95%	954,869
Mar 10, 2026	51.70	53.20	50.80	53.20	53.20	4.72%	865,047
Mar 9, 2026	50.10	51.50	47.90	50.80	50.80	0.99%	2,478,142
Mar 6, 2026	52.00	52.80	49.75	50.30	50.30	-3.27%	2,115,658
Mar 5, 2026	55.60	55.80	52.00	52.00	52.00	-6.31%	1,405,598
Mar 4, 2026	54.50	55.60	53.32	55.50	55.50	2.59%	730,565
Mar 3, 2026	58.70	59.40	54.10	54.10	54.10	-9.08%	2,151,977
Mar 2, 2026	55.30	59.50	54.38	59.50	59.50	5.87%	2,505,619
Feb 27, 2026	54.70	56.20	54.00	56.20	56.20	2.74%	1,609,282
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	73.70	50.40	52.00	52.00	-27.58%	8,345,104
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	75.50	71.50	72.70	72.70	-3.84%	885,794