FERRO S.A. (WSE:FRO)
Poland · Delayed Price · Currency is PLN 29.90
-0.20 (-0.66%)
At close: Mar 20, 2026
FERRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 30.60 | 30.60 | 29.40 | 29.90 | 29.90 | -0.66% | 29,630 |
| Mar 19, 2026 | 30.80 | 30.80 | 29.80 | 30.10 | 30.10 | -0.66% | 2,317 |
| Mar 18, 2026 | 30.70 | 31.00 | 30.30 | 30.30 | 30.30 | -1.30% | 5,864 |
| Mar 17, 2026 | 30.40 | 30.80 | 30.20 | 30.70 | 30.70 | 1.99% | 2,898 |
| Mar 16, 2026 | 29.90 | 30.60 | 29.90 | 30.10 | 30.10 | 1.01% | 35,998 |
| Mar 13, 2026 | 29.80 | 30.30 | 29.70 | 29.80 | 29.80 | -0.67% | 4,313 |
| Mar 12, 2026 | 29.90 | 30.20 | 29.80 | 30.00 | 30.00 | 1.35% | 3,538 |
| Mar 11, 2026 | 30.10 | 30.40 | 29.60 | 29.60 | 29.60 | -0.67% | 53,007 |
| Mar 10, 2026 | 30.10 | 30.70 | 29.80 | 29.80 | 29.80 | -0.33% | 8,308 |
| Mar 9, 2026 | 30.10 | 30.40 | 29.50 | 29.90 | 29.90 | -0.66% | 8,441 |
| Mar 6, 2026 | 30.80 | 30.80 | 29.90 | 30.10 | 30.10 | -1.95% | 3,316 |
| Mar 5, 2026 | 30.30 | 31.00 | 30.10 | 30.70 | 30.70 | -0.97% | 3,762 |
| Mar 4, 2026 | 29.80 | 31.00 | 29.80 | 31.00 | 31.00 | 3.68% | 5,697 |
| Mar 3, 2026 | 30.60 | 30.90 | 29.50 | 29.90 | 29.90 | -1.97% | 68,285 |
| Mar 2, 2026 | 30.90 | 30.90 | 30.10 | 30.50 | 30.50 | -1.61% | 15,732 |
| Feb 27, 2026 | 31.00 | 31.10 | 30.30 | 31.00 | 31.00 | 1.31% | 12,471 |
| Feb 26, 2026 | 31.10 | 31.10 | 30.60 | 30.60 | 30.60 | -1.29% | 2,883 |
| Feb 25, 2026 | 31.00 | 31.10 | 30.60 | 31.00 | 31.00 | 0.65% | 5,701 |
| Feb 24, 2026 | 30.80 | 31.30 | 30.70 | 30.80 | 30.80 | - | 5,594 |
| Feb 23, 2026 | 31.00 | 31.00 | 30.70 | 30.80 | 30.80 | 0.65% | 4,869 |
| Feb 20, 2026 | 30.80 | 31.00 | 30.60 | 30.60 | 30.60 | -0.65% | 6,365 |
| Feb 19, 2026 | 31.00 | 31.00 | 30.60 | 30.80 | 30.80 | 0.33% | 9,330 |
| Feb 18, 2026 | 31.10 | 31.10 | 30.60 | 30.70 | 30.70 | -1.29% | 5,783 |
| Feb 17, 2026 | 30.80 | 31.10 | 30.50 | 31.10 | 31.10 | 0.32% | 6,208 |
| Feb 16, 2026 | 31.00 | 31.00 | 30.50 | 31.00 | 31.00 | -0.32% | 3,924 |
| Feb 13, 2026 | 30.90 | 31.10 | 30.50 | 31.10 | 31.10 | 0.65% | 28,102 |
| Feb 12, 2026 | 31.00 | 31.10 | 30.60 | 30.90 | 30.90 | 0.65% | 5,347 |
| Feb 11, 2026 | 31.20 | 31.30 | 30.60 | 30.70 | 30.70 | -1.29% | 5,136 |
| Feb 10, 2026 | 30.90 | 31.10 | 30.50 | 31.10 | 31.10 | 0.32% | 14,359 |
| Feb 9, 2026 | 30.70 | 31.00 | 30.50 | 31.00 | 31.00 | 0.98% | 4,789 |
| Feb 6, 2026 | 30.90 | 30.90 | 30.20 | 30.70 | 30.70 | 0.66% | 13,154 |
| Feb 5, 2026 | 31.10 | 31.10 | 30.50 | 30.50 | 30.50 | -1.93% | 4,906 |
| Feb 4, 2026 | 30.90 | 31.10 | 30.60 | 31.10 | 31.10 | 0.32% | 11,958 |
| Feb 3, 2026 | 30.70 | 31.20 | 30.30 | 31.00 | 31.00 | 0.65% | 12,592 |
| Feb 2, 2026 | 30.70 | 30.80 | 30.30 | 30.80 | 30.80 | 0.65% | 8,707 |
| Jan 30, 2026 | 30.70 | 30.70 | 30.00 | 30.60 | 30.60 | - | 6,675 |
| Jan 29, 2026 | 30.60 | 30.70 | 30.20 | 30.60 | 30.60 | - | 5,547 |
| Jan 28, 2026 | 30.20 | 30.60 | 30.10 | 30.60 | 30.60 | 0.66% | 8,394 |
| Jan 27, 2026 | 30.40 | 30.60 | 30.00 | 30.40 | 30.40 | - | 34,577 |
| Jan 26, 2026 | 30.80 | 30.80 | 30.30 | 30.40 | 30.40 | -1.30% | 17,179 |
| Jan 23, 2026 | 30.10 | 30.80 | 30.10 | 30.80 | 30.80 | 2.33% | 8,205 |
| Jan 22, 2026 | 30.80 | 30.80 | 30.00 | 30.10 | 30.10 | -1.31% | 14,387 |
| Jan 21, 2026 | 30.80 | 30.80 | 30.30 | 30.50 | 30.50 | -0.97% | 4,131 |
| Jan 20, 2026 | 30.80 | 30.80 | 30.30 | 30.80 | 30.80 | - | 2,500 |
| Jan 19, 2026 | 30.90 | 30.90 | 30.20 | 30.80 | 30.80 | 0.65% | 3,491 |
| Jan 16, 2026 | 30.80 | 30.90 | 30.50 | 30.60 | 30.60 | -0.65% | 5,186 |
| Jan 15, 2026 | 30.10 | 30.80 | 29.90 | 30.80 | 30.80 | 3.01% | 39,069 |
| Jan 14, 2026 | 30.10 | 30.30 | 29.70 | 29.90 | 29.90 | -0.66% | 79,159 |
| Jan 13, 2026 | 29.90 | 30.20 | 29.70 | 30.10 | 30.10 | 0.67% | 10,020 |
| Jan 12, 2026 | 30.70 | 30.80 | 29.90 | 29.90 | 29.90 | - | 9,122 |