Ferroamp AB (publ) (STO:FERRO)
Sweden · Delayed Price · Currency is SEK 2.920
+0.100 (3.55%)
Mar 4, 2026, 2:49 PM CET
Ferroamp AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 2.46 | 2.72 | 2.46 | 2.54 | 2.54 | 6.72% | 580,374 |
| Jan 15, 2026 | 2.20 | 2.46 | 2.19 | 2.38 | 2.38 | 8.68% | 381,576 |
| Jan 14, 2026 | 2.15 | 2.20 | 2.07 | 2.19 | 2.19 | 8.96% | 399,900 |
| Jan 13, 2026 | 2.22 | 2.30 | 2.01 | 2.01 | 2.01 | -8.64% | 429,107 |
| Jan 12, 2026 | 2.16 | 2.30 | 2.01 | 2.20 | 2.20 | 3.29% | 412,067 |
| Jan 9, 2026 | 2.16 | 2.28 | 2.10 | 2.13 | 2.13 | -0.93% | 393,656 |
| Jan 8, 2026 | 2.06 | 2.32 | 2.06 | 2.15 | 2.15 | 5.39% | 1,582,588 |
| Jan 7, 2026 | 2.07 | 2.10 | 1.93 | 2.04 | 2.04 | -0.97% | 210,670 |
| Jan 5, 2026 | 2.02 | 2.09 | 1.98 | 2.06 | 2.06 | 5.37% | 63,931 |
| Jan 2, 2026 | 1.94 | 2.05 | 1.94 | 1.96 | 1.96 | 2.09% | 45,682 |
| Dec 30, 2025 | 1.92 | 1.96 | 1.89 | 1.92 | 1.92 | 1.06% | 44,516 |
| Dec 29, 2025 | 1.97 | 2.09 | 1.89 | 1.90 | 1.90 | -3.56% | 141,057 |
| Dec 23, 2025 | 1.91 | 1.99 | 1.91 | 1.97 | 1.97 | 1.29% | 59,842 |
| Dec 22, 2025 | 2.02 | 2.08 | 1.91 | 1.94 | 1.94 | -3.96% | 55,586 |
| Dec 19, 2025 | 2.00 | 2.08 | 1.98 | 2.02 | 2.02 | -0.98% | 77,150 |
| Dec 18, 2025 | 2.05 | 2.05 | 1.98 | 2.04 | 2.04 | 0.99% | 103,428 |
| Dec 17, 2025 | 1.95 | 2.05 | 1.95 | 2.02 | 2.02 | 3.32% | 47,684 |
| Dec 16, 2025 | 1.98 | 2.00 | 1.92 | 1.96 | 1.96 | - | 66,958 |