Ferroamp AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	2.68	2.89	2.68	2.68	2.68	0.19%	122,832
Apr 7, 2026	2.73	2.83	2.61	2.68	2.68	-1.65%	115,767
Apr 2, 2026	2.73	2.74	2.69	2.72	2.72	-2.86%	22,433
Apr 1, 2026	2.87	3.08	2.75	2.80	2.80	-1.75%	208,550
Mar 31, 2026	2.74	2.89	2.63	2.85	2.85	8.37%	73,375
Mar 30, 2026	2.75	2.77	2.60	2.63	2.63	-4.36%	248,142
Mar 27, 2026	2.78	2.78	2.65	2.75	2.75	1.48%	94,596
Mar 26, 2026	2.61	2.78	2.61	2.71	2.71	1.50%	65,894
Mar 25, 2026	2.61	2.97	2.56	2.67	2.67	1.91%	189,118
Mar 24, 2026	2.67	2.70	2.60	2.62	2.62	-1.50%	76,901
Mar 23, 2026	2.65	2.75	2.50	2.66	2.66	-1.85%	211,987
Mar 20, 2026	2.70	2.78	2.54	2.71	2.71	0.37%	253,760
Mar 19, 2026	2.81	2.91	2.61	2.70	2.70	-1.82%	271,009
Mar 18, 2026	2.75	2.84	2.68	2.75	2.75	-1.79%	109,697
Mar 17, 2026	2.89	2.91	2.80	2.80	2.80	-0.71%	76,974
Mar 16, 2026	2.86	2.91	2.74	2.82	2.82	-	180,056
Mar 13, 2026	3.03	3.07	2.82	2.82	2.82	-6.00%	220,498