Ferronordic AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	52.00	52.00	52.00	52.00	-	-	500
Feb 9, 2026	52.80	53.50	51.80	52.00	52.00	-0.38%	32,444
Feb 6, 2026	53.00	53.00	52.20	52.20	52.20	0.19%	1,457
Feb 5, 2026	52.40	52.40	52.10	52.10	52.10	-1.14%	1,200
Feb 4, 2026	53.50	53.50	52.10	52.70	52.70	-1.50%	4,945
Feb 3, 2026	51.60	54.00	51.50	53.50	53.50	1.13%	11,559
Feb 2, 2026	51.30	52.90	50.90	52.90	52.90	-0.19%	17,095
Jan 30, 2026	52.00	53.00	50.40	53.00	53.00	3.72%	4,389
Jan 29, 2026	52.80	53.90	50.50	51.10	51.10	-3.22%	5,459
Jan 28, 2026	52.00	54.50	51.50	52.80	52.80	1.54%	13,413
Jan 27, 2026	48.60	52.00	48.60	52.00	52.00	7.00%	9,851
Jan 26, 2026	49.00	49.30	48.25	48.60	48.60	-0.92%	5,822
Jan 23, 2026	47.35	49.90	47.35	49.05	49.05	3.48%	10,926
Jan 22, 2026	46.60	47.40	45.00	47.40	47.40	1.72%	9,531
Jan 21, 2026	46.45	46.60	45.35	46.60	46.60	0.32%	2,506
Jan 20, 2026	45.80	46.55	45.40	46.45	46.45	1.42%	1,833
Jan 19, 2026	46.10	46.60	45.80	45.80	45.80	-1.72%	2,667
Jan 16, 2026	46.35	46.60	46.00	46.60	46.60	1.30%	5,491
Jan 15, 2026	45.50	46.30	45.50	46.00	46.00	0.22%	31,133
Jan 14, 2026	45.95	45.95	45.10	45.90	45.90	-0.11%	13,356
Jan 13, 2026	45.90	45.95	45.50	45.95	45.95	0.99%	3,982
Jan 12, 2026	45.50	45.95	45.10	45.50	45.50	-	2,950
Jan 9, 2026	45.00	45.90	45.00	45.50	45.50	1.11%	7,756
Jan 8, 2026	44.00	45.45	44.00	45.00	45.00	-0.11%	4,725
Jan 7, 2026	44.00	45.80	44.00	45.05	45.05	2.85%	13,521
Jan 5, 2026	44.00	44.20	43.05	43.80	43.80	-1.13%	19,735
Jan 2, 2026	43.10	44.40	43.10	44.30	44.30	2.07%	11,772
Dec 30, 2025	43.30	43.80	42.85	43.40	43.40	0.23%	5,692
Dec 29, 2025	43.60	44.00	43.00	43.30	43.30	-0.46%	12,172
Dec 23, 2025	43.65	44.35	43.45	43.50	43.50	-0.34%	3,374
Dec 22, 2025	44.00	44.00	43.30	43.65	43.65	-1.02%	2,080
Dec 19, 2025	43.90	44.50	43.90	44.10	44.10	1.03%	1,665
Dec 18, 2025	43.40	44.20	43.40	43.65	43.65	0.11%	3,991
Dec 17, 2025	44.00	44.00	43.50	43.60	43.60	-1.13%	4,563
Dec 16, 2025	43.60	44.20	43.60	44.10	44.10	0.46%	9,060
Dec 15, 2025	44.00	44.30	43.90	43.90	43.90	-0.23%	5,072
Dec 12, 2025	44.50	44.50	44.00	44.00	44.00	-1.90%	5,577
Dec 11, 2025	43.35	44.85	43.25	44.85	44.85	3.46%	9,266
Dec 10, 2025	44.45	44.45	42.80	43.35	43.35	-2.58%	19,847
Dec 9, 2025	43.40	44.50	43.00	44.50	44.50	2.42%	6,727
Dec 8, 2025	43.60	43.80	43.25	43.45	43.45	-0.80%	613
Dec 5, 2025	43.75	43.80	43.30	43.80	43.80	-	3,861
Dec 4, 2025	43.90	44.45	43.80	43.80	43.80	-	1,130
Dec 3, 2025	43.80	44.40	43.60	43.80	43.80	-	1,123
Dec 2, 2025	44.00	44.00	43.60	43.80	43.80	0.34%	348
Dec 1, 2025	43.85	44.80	43.55	43.65	43.65	-0.46%	2,871
Nov 28, 2025	43.50	44.95	43.50	43.85	43.85	0.57%	1,072
Nov 27, 2025	44.30	45.00	43.20	43.60	43.60	-1.58%	5,640
Nov 26, 2025	45.65	45.65	43.40	44.30	44.30	-0.11%	5,949
Nov 25, 2025	45.50	45.50	44.15	44.35	44.35	-2.53%	5,991