Ferroamp AB (publ) (STO:FERRO)
Sweden · Delayed Price · Currency is SEK 1.915
-0.040 (-2.05%)
Oct 8, 2025, 5:29 PM CET
Ferroamp AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 2.03 | 2.06 | 1.92 | 1.96 | 1.96 | -4.85% | 122,023 |
| Oct 6, 2025 | 2.14 | 2.14 | 1.92 | 2.06 | 2.06 | - | 192,800 |
| Oct 3, 2025 | 1.94 | 2.19 | 1.89 | 2.06 | 2.06 | 6.19% | 208,233 |
| Oct 2, 2025 | 1.88 | 1.94 | 1.81 | 1.94 | 1.94 | 3.19% | 164,059 |
| Oct 1, 2025 | 1.87 | 1.90 | 1.82 | 1.88 | 1.88 | 0.53% | 55,974 |
| Sep 30, 2025 | 1.81 | 1.89 | 1.77 | 1.87 | 1.87 | 5.06% | 115,181 |
| Sep 29, 2025 | 1.81 | 1.81 | 1.69 | 1.78 | 1.78 | -1.66% | 155,245 |
| Sep 26, 2025 | 1.77 | 1.83 | 1.76 | 1.81 | 1.81 | 2.84% | 69,157 |
| Sep 25, 2025 | 1.67 | 1.76 | 1.64 | 1.76 | 1.76 | 6.02% | 129,901 |
| Sep 24, 2025 | 1.71 | 1.75 | 1.66 | 1.66 | 1.66 | -2.35% | 87,725 |
| Sep 23, 2025 | 1.70 | 1.74 | 1.64 | 1.70 | 1.70 | - | 263,249 |
| Sep 22, 2025 | 1.81 | 1.84 | 1.69 | 1.70 | 1.70 | -6.08% | 149,376 |
| Sep 19, 2025 | 1.78 | 1.82 | 1.73 | 1.81 | 1.81 | 2.26% | 44,357 |
| Sep 18, 2025 | 1.71 | 1.86 | 1.70 | 1.77 | 1.77 | 5.36% | 188,651 |
| Sep 17, 2025 | 1.76 | 1.81 | 1.68 | 1.68 | 1.68 | -4.55% | 198,691 |
| Sep 16, 2025 | 1.80 | 1.80 | 1.63 | 1.76 | 1.76 | -2.22% | 783,305 |
| Sep 15, 2025 | 1.81 | 1.92 | 1.80 | 1.80 | 1.80 | -0.55% | 173,893 |
| Sep 12, 2025 | 1.89 | 1.95 | 1.79 | 1.81 | 1.81 | -3.72% | 217,068 |
| Sep 11, 2025 | 1.95 | 2.07 | 1.86 | 1.88 | 1.88 | -4.08% | 213,292 |
| Sep 10, 2025 | 1.85 | 1.99 | 1.82 | 1.96 | 1.96 | 5.95% | 309,767 |
| Sep 9, 2025 | 1.89 | 1.91 | 1.83 | 1.85 | 1.85 | -1.60% | 136,987 |
| Sep 8, 2025 | 1.98 | 2.00 | 1.88 | 1.88 | 1.88 | -4.08% | 253,883 |
| Sep 5, 2025 | 2.14 | 2.18 | 1.96 | 1.96 | 1.96 | -5.77% | 389,482 |
| Sep 4, 2025 | 2.08 | 2.24 | 2.05 | 2.08 | 2.08 | 0.48% | 226,142 |
| Sep 3, 2025 | 1.98 | 2.30 | 1.97 | 2.07 | 2.07 | 5.08% | 699,951 |
| Sep 2, 2025 | 2.16 | 2.18 | 1.90 | 1.97 | 1.97 | -6.19% | 428,722 |
| Sep 1, 2025 | 2.20 | 2.25 | 1.98 | 2.10 | 2.10 | -4.11% | 951,212 |
| Aug 29, 2025 | 2.11 | 2.46 | 2.02 | 2.19 | 2.19 | 8.42% | 1,384,962 |
| Aug 28, 2025 | 2.20 | 2.45 | 1.97 | 2.02 | 2.02 | -8.18% | 2,022,215 |
| Aug 27, 2025 | 1.81 | 3.00 | 1.72 | 2.20 | 2.20 | 69.23% | 8,698,589 |
| Aug 26, 2025 | 1.26 | 1.30 | 1.21 | 1.30 | 1.30 | 2.36% | 60,573 |
| Aug 25, 2025 | 1.31 | 1.36 | 1.22 | 1.27 | 1.27 | 0.79% | 127,283 |
| Aug 22, 2025 | 1.25 | 1.32 | 1.20 | 1.26 | 1.26 | 3.28% | 22,463 |
| Aug 21, 2025 | 1.18 | 1.27 | 1.18 | 1.22 | 1.22 | 0.83% | 39,008 |
| Aug 20, 2025 | 1.25 | 1.30 | 1.18 | 1.21 | 1.21 | -0.82% | 114,053 |
| Aug 19, 2025 | 1.30 | 1.42 | 1.10 | 1.22 | 1.22 | -8.96% | 407,024 |
| Aug 18, 2025 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 3.08% | 66,183 |
| Aug 15, 2025 | 1.40 | 1.42 | 1.29 | 1.30 | 1.30 | -6.47% | 234,442 |
| Aug 14, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | 56,449 |
| Aug 13, 2025 | 1.40 | 1.41 | 1.35 | 1.39 | 1.39 | -0.71% | 88,491 |
| Aug 12, 2025 | 1.39 | 1.44 | 1.38 | 1.40 | 1.40 | - | 91,685 |
| Aug 11, 2025 | 1.40 | 1.50 | 1.37 | 1.40 | 1.40 | - | 61,053 |
| Aug 8, 2025 | 1.39 | 1.40 | 1.35 | 1.40 | 1.40 | - | 396,053 |
| Aug 7, 2025 | 1.37 | 1.40 | 1.33 | 1.40 | 1.40 | 1.45% | 135,437 |
| Aug 6, 2025 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | 2.22% | 45,584 |
| Aug 5, 2025 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -1.46% | 100,710 |
| Aug 4, 2025 | 1.38 | 1.44 | 1.33 | 1.37 | 1.37 | -1.44% | 168,460 |
| Aug 1, 2025 | 1.41 | 1.41 | 1.26 | 1.39 | 1.39 | -1.42% | 162,289 |
| Jul 31, 2025 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | 2.17% | 55,609 |
| Jul 30, 2025 | 1.39 | 1.43 | 1.33 | 1.38 | 1.38 | 2.22% | 322,412 |