Ferroamp AB (publ) (STO:FERRO)
Sweden · Delayed Price · Currency is SEK 2.915
+0.015 (0.52%)
Jul 21, 2026, 2:58 PM CET
Ferroamp AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 2.85 | 2.90 | 2.72 | 2.90 | 2.90 | 1.93% | 37,637 |
| 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 |