FERRO S.A. (WSE:FRO)
Poland · Delayed Price · Currency is PLN 34.90
+0.90 (2.65%)
Aug 14, 2025, 4:41 PM CET
FERRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 37.00 | 37.30 | 36.20 | 36.50 | 36.50 | -0.82% | 22,574 |
| Jun 26, 2025 | 36.50 | 36.80 | 34.70 | 36.80 | 36.80 | 0.82% | 35,678 |
| Jun 25, 2025 | 35.70 | 36.50 | 35.70 | 36.50 | 36.50 | 2.24% | 4,725 |
| Jun 24, 2025 | 36.20 | 36.20 | 35.50 | 35.70 | 35.70 | -1.11% | 2,656 |
| Jun 23, 2025 | 36.60 | 36.60 | 35.60 | 36.10 | 36.10 | -1.63% | 2,728 |
| Jun 20, 2025 | 35.20 | 36.70 | 35.20 | 36.70 | 36.70 | 4.56% | 14,098 |
| Jun 18, 2025 | 35.10 | 35.40 | 34.90 | 35.10 | 35.10 | - | 1,244 |
| Jun 17, 2025 | 35.20 | 35.50 | 34.60 | 35.10 | 35.10 | - | 1,390 |
| Jun 16, 2025 | 34.00 | 35.10 | 34.00 | 35.10 | 35.10 | 3.24% | 9,200 |
| Jun 13, 2025 | 34.40 | 35.20 | 34.00 | 34.00 | 34.00 | -0.29% | 4,246 |
| Jun 12, 2025 | 34.00 | 35.20 | 33.90 | 34.10 | 34.10 | 0.29% | 4,739 |
| Jun 11, 2025 | 34.90 | 34.90 | 33.90 | 34.00 | 34.00 | -0.29% | 8,626 |
| Jun 10, 2025 | 34.60 | 35.50 | 34.10 | 34.10 | 34.10 | -1.45% | 8,422 |
| Jun 9, 2025 | 34.50 | 34.70 | 34.10 | 34.60 | 34.60 | 2.06% | 4,743 |
| Jun 6, 2025 | 34.00 | 34.70 | 33.80 | 33.90 | 33.90 | -0.29% | 2,971 |
| Jun 5, 2025 | 34.00 | 34.10 | 33.70 | 34.00 | 34.00 | - | 9,067 |
| Jun 4, 2025 | 35.40 | 35.40 | 33.90 | 34.00 | 34.00 | -2.02% | 5,664 |