FERRO S.A. (WSE:FRO)
Poland · Delayed Price · Currency is PLN 28.30
0.00 (0.00%)
Oct 29, 2026, 4:59 PM CET
FERRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 28.50 | 28.60 | 28.30 | 28.30 | 28.30 | - | 5,623 |
| Oct 28, 2026 | 28.50 | 28.80 | 28.30 | 28.30 | 28.30 | -0.35% | 4,925 |
| Oct 27, 2026 | 28.70 | 28.80 | 28.40 | 28.40 | 28.40 | -1.05% | 5,288 |
| Oct 26, 2026 | 28.70 | 28.90 | 28.40 | 28.70 | 28.70 | - | 5,718 |
| Oct 23, 2026 | 29.00 | 29.00 | 28.40 | 28.70 | 28.70 | -0.69% | 5,793 |
| Oct 22, 2026 | 29.00 | 29.00 | 28.40 | 28.90 | 28.90 | - | 5,824 |
| Oct 21, 2026 | 28.70 | 28.90 | 28.40 | 28.90 | 28.90 | 0.70% | 19,449 |
| Oct 20, 2026 | 29.20 | 29.40 | 28.70 | 28.70 | 28.70 | -1.71% | 8,402 |
| Oct 19, 2026 | 29.10 | 29.60 | 29.00 | 29.20 | 29.20 | - | 5,026 |
| Oct 16, 2026 | 29.00 | 29.30 | 28.70 | 29.20 | 29.20 | 1.39% | 4,579 |
| Oct 15, 2026 | 29.00 | 29.30 | 28.80 | 28.80 | 28.80 | -1.71% | 5,048 |
| Oct 14, 2026 | 29.00 | 29.40 | 28.70 | 29.30 | 29.30 | 1.03% | 10,074 |
| Oct 13, 2026 | 29.40 | 29.50 | 29.00 | 29.00 | 29.00 | -1.69% | 19,343 |
| Oct 12, 2026 | 29.50 | 29.50 | 29.00 | 29.50 | 29.50 | -0.34% | 10,239 |
| Oct 9, 2026 | 29.60 | 29.90 | 29.00 | 29.60 | 29.60 | - | 17,864 |
| Oct 8, 2026 | 29.50 | 29.90 | 29.10 | 29.60 | 29.60 | 1.02% | 8,020 |
| Oct 7, 2026 | 29.10 | 29.80 | 29.10 | 29.30 | 29.30 | 1.03% | 7,845 |
| Oct 6, 2026 | 29.80 | 29.90 | 28.50 | 29.00 | 29.00 | -2.03% | 22,355 |
| Oct 5, 2026 | 30.30 | 30.30 | 28.20 | 29.60 | 29.60 | -2.31% | 63,906 |
| Oct 2, 2026 | 30.20 | 30.50 | 29.30 | 30.30 | 30.30 | -0.33% | 12,529 |
| Oct 1, 2026 | 31.60 | 31.60 | 28.80 | 30.40 | 30.40 | -3.80% | 108,798 |
| Sep 30, 2026 | 31.80 | 31.80 | 31.10 | 31.60 | 31.60 | - | 3,621 |
| Sep 29, 2026 | 31.60 | 31.60 | 31.10 | 31.60 | 31.60 | 1.28% | 4,993 |
| Sep 28, 2026 | 32.30 | 32.30 | 31.00 | 31.20 | 31.20 | -2.50% | 10,584 |
| Sep 25, 2026 | 32.40 | 32.40 | 31.50 | 32.00 | 32.00 | 1.27% | 11,460 |
| Sep 24, 2026 | 32.50 | 33.00 | 31.40 | 31.60 | 31.60 | 1.61% | 18,044 |
| Sep 23, 2026 | 31.40 | 31.40 | 30.50 | 31.10 | 31.10 | - | 4,847 |
| Sep 22, 2026 | 31.20 | 32.00 | 31.10 | 31.10 | 31.10 | - | 4,360 |
| Sep 21, 2026 | 31.70 | 32.00 | 31.10 | 31.10 | 31.10 | -0.96% | 5,127 |
| Sep 18, 2026 | 32.10 | 32.20 | 31.40 | 31.40 | 31.40 | -2.18% | 3,229 |
| Sep 17, 2026 | 31.30 | 32.10 | 31.30 | 32.10 | 32.10 | 2.56% | 6,053 |
| Sep 16, 2026 | 30.10 | 31.30 | 30.00 | 31.30 | 31.30 | 4.33% | 8,223 |
| Sep 15, 2026 | 30.70 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 18,829 |
| Sep 14, 2026 | 32.00 | 32.00 | 30.80 | 31.00 | 31.00 | -3.73% | 13,747 |
| Sep 11, 2026 | 32.10 | 32.30 | 31.90 | 32.20 | 32.20 | -0.31% | 7,629 |
| Sep 10, 2026 | 33.00 | 33.00 | 30.80 | 32.30 | 32.30 | -2.24% | 25,329 |
| Sep 9, 2026 | 35.70 | 35.80 | 35.00 | 35.40 | 33.04 | -0.84% | 13,727 |
| Sep 8, 2026 | 36.00 | 36.30 | 35.50 | 35.70 | 33.32 | -0.28% | 12,797 |
| Sep 7, 2026 | 36.40 | 36.50 | 35.50 | 35.80 | 33.41 | -0.83% | 14,398 |
| Sep 4, 2026 | 36.30 | 36.50 | 35.70 | 36.10 | 33.69 | 0.28% | 12,063 |
| Sep 3, 2026 | 36.00 | 36.60 | 35.70 | 36.00 | 33.60 | 0.84% | 16,700 |
| Sep 2, 2026 | 36.50 | 36.50 | 35.20 | 35.70 | 33.32 | -2.19% | 17,613 |
| Sep 1, 2026 | 37.30 | 37.40 | 35.90 | 36.50 | 34.07 | -1.35% | 14,192 |
| Aug 31, 2026 | 37.20 | 37.40 | 35.90 | 37.00 | 34.53 | 0.27% | 34,325 |
| Aug 28, 2026 | 36.50 | 37.20 | 36.20 | 36.90 | 34.44 | 1.37% | 15,360 |
| Aug 27, 2026 | 36.30 | 36.80 | 36.30 | 36.40 | 33.97 | 0.55% | 17,432 |
| Aug 26, 2026 | 36.60 | 36.80 | 36.20 | 36.20 | 33.79 | -0.28% | 11,903 |
| Aug 25, 2026 | 36.00 | 36.60 | 36.00 | 36.30 | 33.88 | 1.11% | 22,366 |
| Aug 24, 2026 | 35.00 | 35.90 | 34.90 | 35.90 | 33.51 | 2.87% | 17,583 |
| Aug 21, 2026 | 34.30 | 35.00 | 34.20 | 34.90 | 32.57 | 1.75% | 6,570 |