Ferroamp AB (publ) (STO:FERRO)
Sweden · Delayed Price · Currency is SEK 3.840
+0.300 (8.47%)
Jan 28, 2026, 5:29 PM CET
Ferroamp AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 3.60 | 3.96 | 3.60 | 3.90 | - | 10.17% | 171,485 |
| 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 |
| Dec 15, 2025 | 2.00 | 2.04 | 1.92 | 1.96 | 1.96 | -0.76% | 325,898 |
| Dec 12, 2025 | 2.05 | 2.15 | 1.97 | 1.97 | 1.97 | - | 462,858 |
| Dec 11, 2025 | 2.01 | 2.16 | 1.94 | 1.97 | 1.97 | -0.51% | 306,272 |
| Dec 10, 2025 | 2.21 | 2.28 | 1.97 | 1.98 | 1.98 | 1.28% | 696,803 |
| Dec 9, 2025 | 2.02 | 2.16 | 1.95 | 1.96 | 1.96 | -1.01% | 116,437 |
| Dec 8, 2025 | 1.97 | 2.03 | 1.97 | 1.98 | 1.98 | 0.77% | 44,999 |
| Dec 5, 2025 | 1.93 | 1.99 | 1.91 | 1.96 | 1.96 | 3.16% | 35,694 |
| Dec 4, 2025 | 1.98 | 2.04 | 1.90 | 1.90 | 1.90 | -3.06% | 159,166 |
| Dec 3, 2025 | 2.09 | 2.09 | 1.90 | 1.96 | 1.96 | -0.51% | 235,749 |
| Dec 2, 2025 | 2.05 | 2.19 | 1.97 | 1.97 | 1.97 | -1.50% | 335,302 |
| Dec 1, 2025 | 1.99 | 2.07 | 1.90 | 2.00 | 2.00 | 1.27% | 363,182 |
| Nov 28, 2025 | 2.14 | 2.15 | 1.94 | 1.98 | 1.98 | -8.14% | 419,303 |
| Nov 27, 2025 | 1.82 | 2.35 | 1.82 | 2.15 | 2.15 | 20.11% | 669,200 |
| Nov 26, 2025 | 1.78 | 1.90 | 1.78 | 1.79 | 1.79 | 1.70% | 371,120 |
| Nov 25, 2025 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -2.22% | 8,248 |
| Nov 24, 2025 | 1.81 | 1.84 | 1.77 | 1.80 | 1.80 | - | 100,359 |
| Nov 21, 2025 | 1.83 | 1.86 | 1.75 | 1.80 | 1.80 | -1.37% | 84,925 |
| Nov 20, 2025 | 1.80 | 1.83 | 1.74 | 1.83 | 1.83 | 1.96% | 33,548 |
| Nov 19, 2025 | 1.75 | 1.80 | 1.72 | 1.79 | 1.79 | 4.37% | 35,637 |
| Nov 18, 2025 | 1.81 | 1.81 | 1.70 | 1.72 | 1.72 | -4.19% | 54,656 |
| Nov 17, 2025 | 1.88 | 1.88 | 1.76 | 1.79 | 1.79 | -4.79% | 123,608 |
| Nov 14, 2025 | 1.79 | 1.88 | 1.70 | 1.88 | 1.88 | 4.74% | 102,380 |
| Nov 13, 2025 | 1.68 | 1.85 | 1.68 | 1.80 | 1.80 | 6.21% | 114,954 |
| Nov 12, 2025 | 1.72 | 1.73 | 1.67 | 1.69 | 1.69 | 0.60% | 99,931 |