Ferrexpo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	28.80	29.24	28.54	28.66	28.66	-1.24%	2,451,048
Sep 23, 2026	28.78	29.38	28.00	29.02	29.02	-0.27%	2,059,363
Sep 22, 2026	28.28	29.18	27.16	29.10	29.10	2.90%	1,155,690
Sep 21, 2026	28.30	28.50	26.90	28.28	28.28	1.43%	1,712,862
Sep 18, 2026	28.12	29.04	26.80	27.88	27.88	-0.71%	2,034,318
Sep 17, 2026	27.06	28.18	27.06	28.08	28.08	1.30%	883,474
Sep 16, 2026	27.66	28.04	26.90	27.72	27.72	2.59%	1,046,726
Sep 15, 2026	27.80	28.50	26.86	27.02	27.02	-5.13%	901,504
Sep 14, 2026	28.22	28.70	26.62	28.48	28.48	1.14%	2,086,124
Sep 11, 2026	26.08	28.26	26.00	28.16	28.16	7.98%	1,780,284
Sep 10, 2026	27.38	28.22	25.96	26.08	26.08	-2.47%	1,768,915
Sep 9, 2026	30.16	32.04	25.22	26.74	26.74	-9.23%	6,531,487
Sep 8, 2026	30.10	33.84	29.46	29.46	29.46	0.89%	5,641,202
Sep 7, 2026	29.00	46.00	29.00	29.20	29.20	2.17%	13,279,980
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