FERRO S.A. (WSE:FRO)
Poland · Delayed Price · Currency is PLN 38.00
-0.20 (-0.52%)
Sep 8, 2025, 5:03 PM CET
FERRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 38.30 | 39.00 | 37.90 | 38.00 | 38.00 | -0.52% | 66,678 |
| Sep 5, 2025 | 38.40 | 38.40 | 37.60 | 38.20 | 38.20 | - | 19,187 |
| Sep 4, 2025 | 38.00 | 38.30 | 37.20 | 38.20 | 38.20 | 1.06% | 13,355 |
| Sep 3, 2025 | 38.40 | 38.80 | 37.20 | 37.80 | 37.80 | -1.56% | 44,493 |
| Sep 2, 2025 | 38.50 | 38.50 | 38.20 | 38.40 | 38.40 | -0.26% | 10,308 |
| Sep 1, 2025 | 38.30 | 38.50 | 38.30 | 38.50 | 38.50 | - | 8,788 |
| Aug 29, 2025 | 38.50 | 38.60 | 38.10 | 38.50 | 38.50 | 0.26% | 7,206 |
| Aug 28, 2025 | 38.30 | 38.50 | 37.60 | 38.40 | 38.40 | 0.52% | 21,799 |
| Aug 27, 2025 | 38.20 | 38.40 | 38.10 | 38.20 | 38.20 | 0.26% | 14,757 |
| Aug 26, 2025 | 37.80 | 38.10 | 37.70 | 38.10 | 38.10 | 0.79% | 21,479 |
| Aug 25, 2025 | 37.30 | 37.80 | 37.00 | 37.80 | 37.80 | 2.16% | 20,634 |
| Aug 22, 2025 | 36.50 | 37.00 | 36.10 | 37.00 | 37.00 | 1.37% | 26,304 |
| Aug 21, 2025 | 36.50 | 36.50 | 36.00 | 36.50 | 36.50 | 1.11% | 20,701 |
| Aug 20, 2025 | 36.40 | 36.50 | 35.90 | 36.10 | 36.10 | -0.82% | 23,466 |
| Aug 19, 2025 | 35.80 | 36.50 | 35.80 | 36.40 | 36.40 | 1.96% | 21,963 |
| Aug 18, 2025 | 35.50 | 35.70 | 35.40 | 35.70 | 35.70 | 1.71% | 59,274 |
| Aug 14, 2025 | 34.00 | 35.10 | 34.00 | 35.10 | 35.10 | 3.24% | 159,158 |
| Aug 13, 2025 | 34.10 | 34.40 | 34.00 | 34.00 | 34.00 | -0.29% | 134,174 |
| Aug 12, 2025 | 34.00 | 34.20 | 33.90 | 34.10 | 34.10 | 0.29% | 109,749 |
| Aug 11, 2025 | 34.00 | 34.50 | 33.90 | 34.00 | 34.00 | - | 28,570 |
| Aug 8, 2025 | 34.00 | 34.10 | 33.90 | 34.00 | 34.00 | 0.59% | 18,103 |
| Aug 7, 2025 | 34.30 | 34.30 | 33.80 | 33.80 | 33.80 | -0.59% | 42,267 |
| Aug 6, 2025 | 34.50 | 34.50 | 33.70 | 34.00 | 34.00 | - | 48,353 |
| Aug 5, 2025 | 34.70 | 35.80 | 33.80 | 34.00 | 34.00 | -0.29% | 80,569 |
| Aug 4, 2025 | 34.30 | 35.50 | 33.90 | 34.10 | 34.10 | 0.29% | 30,540 |
| Aug 1, 2025 | 34.40 | 34.60 | 33.90 | 34.00 | 34.00 | -0.58% | 22,262 |
| Jul 31, 2025 | 34.50 | 35.00 | 34.00 | 34.20 | 34.20 | -0.87% | 60,937 |
| Jul 30, 2025 | 35.10 | 35.40 | 34.40 | 34.50 | 34.50 | -1.15% | 39,756 |
| Jul 29, 2025 | 36.00 | 36.10 | 34.90 | 34.90 | 34.90 | -3.06% | 38,882 |
| Jul 28, 2025 | 35.70 | 36.50 | 35.70 | 36.00 | 36.00 | 1.69% | 14,711 |
| Jul 25, 2025 | 36.60 | 36.90 | 35.10 | 35.40 | 35.40 | -4.32% | 36,188 |
| Jul 24, 2025 | 36.90 | 37.10 | 36.50 | 37.00 | 37.00 | - | 21,167 |
| Jul 23, 2025 | 36.90 | 37.10 | 36.50 | 37.00 | 37.00 | 0.54% | 14,715 |
| Jul 22, 2025 | 37.10 | 37.40 | 36.80 | 36.80 | 36.80 | -0.54% | 11,825 |
| Jul 21, 2025 | 36.90 | 37.20 | 36.70 | 37.00 | 37.00 | 0.82% | 13,956 |
| Jul 18, 2025 | 36.80 | 37.10 | 36.40 | 36.70 | 36.70 | - | 8,153 |
| Jul 17, 2025 | 37.00 | 37.20 | 36.50 | 36.70 | 36.70 | -0.81% | 11,031 |
| Jul 16, 2025 | 36.90 | 37.10 | 35.90 | 37.00 | 37.00 | 0.54% | 8,026 |
| Jul 15, 2025 | 37.00 | 37.00 | 36.70 | 36.80 | 36.80 | -0.54% | 4,554 |
| Jul 14, 2025 | 37.00 | 37.50 | 36.80 | 37.00 | 37.00 | 0.27% | 14,407 |
| Jul 11, 2025 | 37.40 | 37.60 | 36.90 | 36.90 | 36.90 | -1.34% | 4,715 |
| Jul 10, 2025 | 37.20 | 37.50 | 37.00 | 37.40 | 37.40 | 0.54% | 4,742 |
| Jul 9, 2025 | 37.30 | 37.60 | 37.00 | 37.20 | 37.20 | -0.27% | 7,529 |
| Jul 8, 2025 | 36.90 | 37.50 | 36.90 | 37.30 | 37.30 | 1.08% | 2,480 |
| Jul 7, 2025 | 37.00 | 37.90 | 36.80 | 36.90 | 36.90 | - | 3,438 |
| Jul 4, 2025 | 37.10 | 37.40 | 36.90 | 36.90 | 36.90 | -0.27% | 3,728 |
| Jul 3, 2025 | 37.10 | 37.70 | 37.00 | 37.00 | 37.00 | - | 8,347 |
| Jul 2, 2025 | 36.90 | 37.00 | 36.60 | 37.00 | 37.00 | 0.54% | 3,669 |
| Jul 1, 2025 | 36.80 | 36.90 | 36.60 | 36.80 | 36.80 | 2.22% | 5,528 |
| Jun 30, 2025 | 36.80 | 37.00 | 34.50 | 36.00 | 36.00 | -1.37% | 7,445 |