Ferroamp AB (publ) (STO:FERRO)
Sweden · Delayed Price · Currency is SEK 2.720
-0.125 (-4.39%)
Jun 23, 2026, 9:33 AM CET
Ferroamp AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 2.75 | 2.87 | 2.75 | 2.85 | 2.85 | 2.71% | 44,229 |
| Jun 18, 2026 | 2.80 | 2.87 | 2.75 | 2.77 | 2.77 | -1.07% | 64,783 |
| Jun 17, 2026 | 2.90 | 2.90 | 2.75 | 2.80 | 2.80 | -1.75% | 112,367 |
| Jun 16, 2026 | 2.90 | 2.93 | 2.70 | 2.85 | 2.85 | 0.18% | 68,847 |
| Jun 15, 2026 | 2.84 | 2.95 | 2.80 | 2.85 | 2.85 | -0.70% | 84,862 |
| Jun 12, 2026 | 2.92 | 3.03 | 2.80 | 2.87 | 2.87 | -1.38% | 122,865 |
| Jun 11, 2026 | 2.95 | 2.97 | 2.85 | 2.91 | 2.91 | -1.19% | 151,513 |
| Jun 10, 2026 | 3.05 | 3.15 | 2.91 | 2.94 | 2.94 | -2.81% | 103,384 |
| Jun 9, 2026 | 3.00 | 3.08 | 3.00 | 3.03 | 3.03 | 2.37% | 39,045 |
| Jun 8, 2026 | 2.95 | 3.12 | 2.89 | 2.96 | 2.96 | -0.34% | 141,553 |
| Jun 5, 2026 | 2.97 | 3.08 | 2.97 | 2.97 | 2.97 | - | 109,170 |
| Jun 4, 2026 | 3.04 | 3.09 | 2.95 | 2.97 | 2.97 | -1.98% | 207,804 |
| Jun 3, 2026 | 3.10 | 3.23 | 3.02 | 3.03 | 3.03 | -1.14% | 140,643 |
| Jun 2, 2026 | 3.15 | 3.29 | 3.06 | 3.06 | 3.06 | -0.16% | 333,904 |
| Jun 1, 2026 | 3.00 | 3.15 | 3.00 | 3.07 | 3.07 | 2.17% | 83,656 |
| May 29, 2026 | 3.29 | 3.30 | 3.00 | 3.00 | 3.00 | -8.68% | 592,034 |
| May 28, 2026 | 3.10 | 3.34 | 3.04 | 3.29 | 3.29 | 6.14% | 205,341 |
| May 27, 2026 | 3.19 | 3.22 | 3.06 | 3.10 | 3.10 | -1.90% | 169,841 |
| May 26, 2026 | 3.21 | 3.35 | 3.13 | 3.16 | 3.16 | -0.79% | 185,935 |
| May 25, 2026 | 3.34 | 3.50 | 3.08 | 3.18 | 3.18 | -4.50% | 496,417 |
| May 22, 2026 | 3.12 | 3.40 | 3.10 | 3.33 | 3.33 | 5.38% | 200,013 |
| May 21, 2026 | 3.13 | 3.26 | 3.12 | 3.16 | 3.16 | 2.93% | 88,692 |
| May 20, 2026 | 3.20 | 3.30 | 3.03 | 3.07 | 3.07 | -3.91% | 330,436 |
| May 19, 2026 | 3.13 | 3.30 | 3.12 | 3.20 | 3.20 | 2.40% | 183,202 |
| May 18, 2026 | 3.07 | 3.20 | 2.96 | 3.12 | 3.12 | 1.79% | 222,572 |
| May 15, 2026 | 3.00 | 3.17 | 3.00 | 3.07 | 3.07 | 5.15% | 106,013 |
| May 13, 2026 | 3.03 | 3.03 | 2.90 | 2.92 | 2.92 | 0.52% | 97,382 |
| May 12, 2026 | 3.12 | 3.12 | 2.87 | 2.90 | 2.90 | -6.15% | 603,861 |
| May 11, 2026 | 3.28 | 3.28 | 3.09 | 3.09 | 3.09 | -3.74% | 218,317 |
| May 8, 2026 | 3.20 | 3.28 | 3.01 | 3.21 | 3.21 | 0.63% | 310,980 |
| May 7, 2026 | 3.32 | 3.32 | 2.81 | 3.19 | 3.19 | -3.63% | 1,646,144 |
| May 6, 2026 | 3.38 | 3.69 | 3.30 | 3.31 | 3.31 | -1.19% | 765,837 |
| May 5, 2026 | 3.60 | 3.60 | 3.20 | 3.35 | 3.35 | -6.16% | 668,142 |
| May 4, 2026 | 3.45 | 3.69 | 3.37 | 3.57 | 3.57 | 4.69% | 700,008 |
| Apr 30, 2026 | 3.70 | 3.78 | 3.41 | 3.41 | 3.41 | -4.48% | 173,386 |
| Apr 29, 2026 | 3.35 | 3.68 | 3.27 | 3.57 | 3.57 | 6.25% | 308,027 |
| Apr 28, 2026 | 3.52 | 3.69 | 3.26 | 3.36 | 3.36 | -5.22% | 447,224 |
| Apr 27, 2026 | 3.11 | 3.70 | 3.11 | 3.55 | 3.55 | 14.54% | 424,484 |
| Apr 24, 2026 | 2.99 | 3.15 | 2.87 | 3.10 | 3.10 | 6.54% | 200,988 |
| Apr 23, 2026 | 2.91 | 3.20 | 2.91 | 2.91 | 2.91 | 1.57% | 220,581 |
| Apr 22, 2026 | 3.00 | 3.35 | 2.86 | 2.86 | 2.86 | -3.05% | 522,201 |
| Apr 21, 2026 | 2.92 | 3.10 | 2.85 | 2.95 | 2.95 | 3.87% | 464,526 |
| Apr 20, 2026 | 2.91 | 2.91 | 2.80 | 2.84 | 2.84 | -0.70% | 163,010 |
| Apr 17, 2026 | 2.85 | 2.99 | 2.75 | 2.86 | 2.86 | 0.70% | 146,770 |
| Apr 16, 2026 | 3.03 | 3.19 | 2.78 | 2.84 | 2.84 | -4.22% | 328,720 |
| Apr 15, 2026 | 2.85 | 3.05 | 2.85 | 2.97 | 2.97 | 5.14% | 299,842 |
| Apr 14, 2026 | 2.84 | 2.95 | 2.81 | 2.82 | 2.82 | 0.36% | 151,742 |
| Apr 13, 2026 | 2.60 | 2.81 | 2.50 | 2.81 | 2.81 | 6.64% | 144,414 |
| Apr 10, 2026 | 2.65 | 2.99 | 2.50 | 2.64 | 2.64 | -1.68% | 206,979 |
| Apr 9, 2026 | 2.68 | 2.68 | 2.65 | 2.68 | 2.68 | - | 76,364 |