Ferroamp AB (publ) (STO:FERRO)
Sweden · Delayed Price · Currency is SEK 2.750
+0.040 (1.48%)
At close: Mar 27, 2026
Ferroamp AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.78 | 2.78 | 2.65 | 2.75 | 2.75 | 1.48% | 94,596 |
| Mar 26, 2026 | 2.61 | 2.78 | 2.61 | 2.71 | 2.71 | 1.50% | 65,894 |
| Mar 25, 2026 | 2.61 | 2.97 | 2.56 | 2.67 | 2.67 | 1.91% | 189,118 |
| Mar 24, 2026 | 2.67 | 2.70 | 2.60 | 2.62 | 2.62 | -1.50% | 76,901 |
| Mar 23, 2026 | 2.65 | 2.75 | 2.50 | 2.66 | 2.66 | -1.85% | 210,987 |
| Mar 20, 2026 | 2.70 | 2.78 | 2.54 | 2.71 | 2.71 | 0.37% | 253,760 |
| Mar 19, 2026 | 2.81 | 2.91 | 2.61 | 2.70 | 2.70 | -1.82% | 271,009 |
| Mar 18, 2026 | 2.75 | 2.84 | 2.68 | 2.75 | 2.75 | -1.79% | 109,697 |
| Mar 17, 2026 | 2.89 | 2.91 | 2.80 | 2.80 | 2.80 | -0.71% | 76,974 |
| Mar 16, 2026 | 2.86 | 2.91 | 2.74 | 2.82 | 2.82 | - | 180,056 |
| Mar 13, 2026 | 3.03 | 3.07 | 2.82 | 2.82 | 2.82 | -6.00% | 220,498 |
| Mar 12, 2026 | 2.95 | 3.07 | 2.87 | 3.00 | 3.00 | - | 156,866 |
| Mar 11, 2026 | 3.06 | 3.06 | 2.92 | 3.00 | 3.00 | -1.32% | 76,343 |
| Mar 10, 2026 | 2.97 | 3.07 | 2.91 | 3.04 | 3.04 | 3.05% | 125,123 |
| Mar 9, 2026 | 2.74 | 3.00 | 2.63 | 2.95 | 2.95 | 3.15% | 252,158 |
| Mar 6, 2026 | 2.97 | 2.97 | 2.80 | 2.86 | 2.86 | -4.67% | 147,064 |
| Mar 5, 2026 | 2.88 | 3.07 | 2.81 | 3.00 | 3.00 | 2.39% | 61,031 |
| Mar 4, 2026 | 2.80 | 2.99 | 2.77 | 2.93 | 2.93 | 3.90% | 110,307 |
| Mar 3, 2026 | 2.94 | 2.99 | 2.73 | 2.82 | 2.82 | -6.00% | 174,327 |
| Mar 2, 2026 | 2.97 | 3.01 | 2.82 | 3.00 | 3.00 | -0.66% | 190,308 |
| Feb 27, 2026 | 2.98 | 3.09 | 2.92 | 3.02 | 3.02 | 0.33% | 142,781 |
| Feb 26, 2026 | 2.95 | 3.20 | 2.95 | 3.01 | 3.01 | 2.03% | 338,727 |
| Feb 25, 2026 | 2.94 | 3.01 | 2.90 | 2.95 | 2.95 | -2.64% | 110,518 |
| Feb 24, 2026 | 3.06 | 3.09 | 2.93 | 3.03 | 3.03 | -0.66% | 134,533 |
| Feb 23, 2026 | 2.91 | 3.10 | 2.85 | 3.05 | 3.05 | 4.45% | 134,650 |
| Feb 20, 2026 | 3.06 | 3.16 | 2.86 | 2.92 | 2.92 | -4.58% | 280,034 |
| Feb 19, 2026 | 3.01 | 3.34 | 2.80 | 3.06 | 3.06 | 1.66% | 780,972 |
| Feb 18, 2026 | 3.09 | 3.09 | 2.85 | 3.01 | 3.01 | -2.59% | 374,777 |
| Feb 17, 2026 | 3.23 | 3.23 | 2.92 | 3.09 | 3.09 | -4.04% | 205,733 |
| Feb 16, 2026 | 3.29 | 3.48 | 3.22 | 3.22 | 3.22 | 0.94% | 297,325 |
| Feb 13, 2026 | 3.05 | 3.29 | 2.91 | 3.19 | 3.19 | 6.33% | 448,304 |
| Feb 12, 2026 | 3.73 | 3.98 | 2.58 | 3.00 | 3.00 | -18.92% | 1,426,296 |
| Feb 11, 2026 | 3.54 | 3.70 | 3.25 | 3.70 | 3.70 | 7.25% | 735,467 |
| Feb 10, 2026 | 3.36 | 3.64 | 3.36 | 3.45 | 3.45 | 0.58% | 182,600 |
| Feb 9, 2026 | 3.53 | 3.72 | 3.30 | 3.43 | 3.43 | -2.83% | 293,027 |
| Feb 6, 2026 | 3.60 | 3.64 | 3.42 | 3.53 | 3.53 | -5.11% | 369,440 |
| Feb 5, 2026 | 3.91 | 4.10 | 3.51 | 3.72 | 3.72 | -4.62% | 568,805 |
| Feb 4, 2026 | 3.76 | 4.11 | 3.76 | 3.90 | 3.90 | 4.00% | 625,859 |
| Feb 3, 2026 | 3.49 | 3.98 | 3.20 | 3.75 | 3.75 | 7.14% | 854,327 |
| Feb 2, 2026 | 3.51 | 3.61 | 3.31 | 3.50 | 3.50 | -1.13% | 345,885 |
| Jan 30, 2026 | 3.59 | 4.00 | 3.47 | 3.54 | 3.54 | -0.84% | 635,151 |
| Jan 29, 2026 | 3.96 | 4.16 | 3.52 | 3.57 | 3.57 | -7.03% | 898,290 |
| Jan 28, 2026 | 3.60 | 3.96 | 3.60 | 3.84 | 3.84 | 8.47% | 837,997 |
| Jan 27, 2026 | 3.72 | 3.72 | 3.18 | 3.54 | 3.54 | -4.58% | 1,133,891 |
| Jan 26, 2026 | 4.43 | 4.45 | 3.68 | 3.71 | 3.71 | -13.72% | 1,342,370 |
| Jan 23, 2026 | 4.02 | 4.80 | 4.02 | 4.30 | 4.30 | 7.50% | 2,839,477 |
| Jan 22, 2026 | 3.25 | 4.29 | 3.21 | 4.00 | 4.00 | 26.18% | 1,511,122 |
| Jan 21, 2026 | 2.96 | 3.30 | 2.88 | 3.17 | 3.17 | 10.84% | 636,108 |
| Jan 20, 2026 | 2.71 | 2.99 | 2.61 | 2.86 | 2.86 | 10.00% | 556,219 |
| Jan 19, 2026 | 2.54 | 2.65 | 2.23 | 2.60 | 2.60 | 2.36% | 363,661 |