Ferroamp AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	2.68	2.71	2.65	2.68	2.68	-1.47%	41,010
Sep 23, 2026	2.74	2.83	2.68	2.72	2.72	-0.73%	66,604
Sep 22, 2026	2.77	2.83	2.70	2.74	2.74	-1.08%	69,406
Sep 21, 2026	2.85	2.86	2.74	2.77	2.77	-2.64%	48,777
Sep 18, 2026	2.85	2.94	2.75	2.85	2.85	0.18%	68,977
Sep 17, 2026	2.74	2.86	2.70	2.84	2.84	1.79%	57,849
Sep 16, 2026	2.68	2.84	2.60	2.79	2.79	4.49%	116,614
Sep 15, 2026	2.68	2.74	2.63	2.67	2.67	-0.74%	99,082
Sep 14, 2026	2.77	2.77	2.55	2.69	2.69	-2.36%	111,870
Sep 11, 2026	2.72	2.76	2.66	2.76	2.76	1.66%	37,329
Sep 10, 2026	2.74	2.80	2.70	2.71	2.71	-1.45%	69,405
Sep 9, 2026	2.72	2.80	2.70	2.75	2.75	1.48%	42,670
Sep 8, 2026	2.70	2.81	2.70	2.71	2.71	-0.18%	34,214
Sep 7, 2026	2.71	2.72	2.69	2.72	2.72	-1.09%	29,697
Sep 4, 2026	2.75	2.75	2.70	2.75	2.75	-0.36%	24,794
Sep 3, 2026	2.70	2.82	2.70	2.76	2.76	2.23%	118,155
Sep 2, 2026	2.69	2.82	2.62	2.70	2.70	0.37%	121,507
Sep 1, 2026	2.66	2.70	2.65	2.69	2.69	0.56%	82,980
Aug 31, 2026	2.63	2.71	2.63	2.67	2.67	-0.19%	66,348
Aug 28, 2026	2.72	2.78	2.66	2.68	2.68	-1.29%	86,084
Aug 27, 2026	2.77	2.83	2.66	2.71	2.71	-3.04%	157,403
Aug 26, 2026	2.82	2.85	2.78	2.80	2.80	-	80,638
Aug 25, 2026	2.81	2.85	2.76	2.80	2.80	-0.18%	64,402
Aug 24, 2026	2.81	2.86	2.80	2.80	2.80	-0.18%	48,075
Aug 21, 2026	2.86	2.91	2.77	2.81	2.81	-0.71%	120,643
Aug 20, 2026	2.76	3.00	2.64	2.83	2.83	2.17%	258,787
Aug 19, 2026	2.81	2.81	2.68	2.77	2.77	-1.25%	119,924
Aug 18, 2026	2.89	2.89	2.79	2.80	2.80	-2.61%	75,093
Aug 17, 2026	3.00	3.00	2.85	2.88	2.88	1.77%	33,887
Aug 14, 2026	2.78	2.89	2.71	2.83	2.83	1.80%	87,880
Aug 13, 2026	2.78	2.78	2.70	2.78	2.78	0.54%	95,900
Aug 12, 2026	2.78	2.80	2.76	2.76	2.76	-1.43%	29,312
Aug 11, 2026	2.84	2.89	2.79	2.80	2.80	-1.23%	50,664
Aug 10, 2026	2.68	2.84	2.68	2.84	2.84	3.85%	104,361
Aug 7, 2026	2.70	2.95	2.68	2.73	2.73	-1.27%	119,970
Aug 6, 2026	3.00	3.00	2.77	2.77	2.77	-4.33%	94,321
Aug 5, 2026	2.75	2.94	2.71	2.89	2.89	3.40%	136,091
Aug 4, 2026	2.83	2.85	2.75	2.80	2.80	-1.06%	144,604
Aug 3, 2026	2.85	2.94	2.78	2.83	2.83	-0.18%	52,912
Jul 31, 2026	2.86	2.91	2.82	2.83	2.83	-1.05%	48,121
Jul 30, 2026	2.85	2.95	2.83	2.86	2.86	0.35%	10,390
Jul 29, 2026	2.90	2.90	2.85	2.85	2.85	-1.72%	72,781
Jul 28, 2026	2.94	3.02	2.90	2.90	2.90	-4.13%	54,562
Jul 27, 2026	2.99	3.05	2.91	3.03	3.03	-0.33%	142,341
Jul 24, 2026	3.09	3.09	2.98	3.04	3.04	2.19%	84,130
Jul 23, 2026	2.88	3.09	2.87	2.97	2.97	2.06%	102,505
Jul 22, 2026	2.91	3.00	2.86	2.91	2.91	-1.36%	67,323
Jul 21, 2026	2.90	2.97	2.88	2.95	2.95	1.72%	15,524
Jul 20, 2026	2.91	3.02	2.80	2.90	2.90	-	88,515
Jul 17, 2026	2.95	3.02	2.90	2.90	2.90	-1.53%	103,329