Ferroamp AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	2.98	3.08	2.95	2.95	2.95	-1.17%	35,965
Jul 15, 2026	3.03	3.12	2.90	2.98	2.98	-1.97%	69,225
Jul 14, 2026	2.85	3.19	2.84	3.04	3.04	4.47%	109,829
Jul 13, 2026	2.90	2.93	2.86	2.91	2.91	-1.85%	69,577
Jul 10, 2026	2.93	2.97	2.90	2.97	2.97	2.24%	50,835
Jul 9, 2026	2.88	3.03	2.87	2.90	2.90	-1.86%	64,818
Jul 8, 2026	2.91	2.97	2.86	2.96	2.96	0.17%	39,717
Jul 7, 2026	2.88	2.99	2.85	2.95	2.95	1.03%	137,239
Jul 6, 2026	3.00	3.05	2.90	2.92	2.92	-2.34%	65,908
Jul 3, 2026	2.92	3.13	2.80	2.99	2.99	2.05%	71,365
Jul 2, 2026	2.93	2.99	2.87	2.93	2.93	-1.35%	93,997
Jul 1, 2026	2.99	3.08	2.91	2.97	2.97	-0.34%	48,360
Jun 30, 2026	3.03	3.08	2.93	2.98	2.98	-2.61%	91,239
Jun 29, 2026	2.99	3.12	2.99	3.06	3.06	2.34%	47,353
Jun 26, 2026	2.98	3.07	2.97	2.99	2.99	0.67%	115,831
Jun 25, 2026	2.89	3.04	2.85	2.97	2.97	2.59%	164,593
Jun 24, 2026	2.90	2.90	2.81	2.90	2.90	-0.17%	75,391