FERRO S.A. (WSE:FRO)
Poland · Delayed Price · Currency is PLN 28.60
+0.30 (1.06%)
Apr 30, 2026, 5:00 PM CET
FERRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 28.10 | 28.80 | 28.10 | 28.60 | 28.60 | 1.06% | 4,341 |
| Apr 29, 2026 | 28.00 | 28.40 | 27.70 | 28.30 | 28.30 | 1.07% | 5,830 |
| Apr 28, 2026 | 28.00 | 28.20 | 27.60 | 28.00 | 28.00 | - | 9,545 |
| Apr 27, 2026 | 28.60 | 28.70 | 27.40 | 28.00 | 28.00 | -2.10% | 32,085 |
| Apr 24, 2026 | 28.90 | 29.00 | 28.40 | 28.60 | 28.60 | -1.04% | 10,614 |
| Apr 23, 2026 | 29.10 | 29.20 | 28.70 | 28.90 | 28.90 | 0.35% | 8,493 |
| Apr 22, 2026 | 29.00 | 29.30 | 28.80 | 28.80 | 28.80 | -0.35% | 16,773 |
| Apr 21, 2026 | 29.30 | 29.30 | 28.80 | 28.90 | 28.90 | -1.37% | 9,820 |
| Apr 20, 2026 | 29.50 | 29.50 | 28.70 | 29.30 | 29.30 | -0.68% | 11,157 |
| Apr 17, 2026 | 29.90 | 30.10 | 28.70 | 29.50 | 29.50 | -1.01% | 17,354 |
| Apr 16, 2026 | 29.70 | 29.90 | 29.10 | 29.80 | 29.80 | 0.68% | 7,049 |
| Apr 15, 2026 | 29.80 | 29.90 | 28.50 | 29.60 | 29.60 | 0.34% | 13,693 |
| Apr 14, 2026 | 29.00 | 29.90 | 28.90 | 29.50 | 29.50 | 2.43% | 9,546 |
| Apr 13, 2026 | 29.00 | 29.60 | 28.00 | 28.80 | 28.80 | 1.05% | 16,517 |
| Apr 10, 2026 | 28.10 | 29.00 | 28.10 | 28.50 | 28.50 | 1.79% | 12,303 |
| Apr 9, 2026 | 27.60 | 28.00 | 27.50 | 28.00 | 28.00 | 0.72% | 12,086 |
| Apr 8, 2026 | 28.10 | 28.30 | 27.40 | 27.80 | 27.80 | - | 42,162 |
| Apr 7, 2026 | 28.00 | 28.10 | 27.30 | 27.80 | 27.80 | - | 20,829 |
| Apr 2, 2026 | 27.90 | 29.50 | 27.40 | 27.80 | 27.80 | 1.46% | 21,588 |
| Apr 1, 2026 | 28.70 | 28.90 | 27.20 | 27.40 | 27.40 | -0.36% | 30,566 |
| Mar 31, 2026 | 27.30 | 27.80 | 27.10 | 27.50 | 27.50 | 0.73% | 11,901 |
| Mar 30, 2026 | 26.70 | 27.50 | 26.50 | 27.30 | 27.30 | 1.11% | 20,188 |
| Mar 27, 2026 | 27.60 | 27.90 | 26.70 | 27.00 | 27.00 | -2.53% | 12,671 |
| Mar 26, 2026 | 28.20 | 28.20 | 27.30 | 27.70 | 27.70 | -2.81% | 37,630 |
| Mar 25, 2026 | 28.90 | 29.00 | 28.00 | 28.50 | 28.50 | -0.70% | 17,158 |
| Mar 24, 2026 | 29.40 | 29.70 | 27.80 | 28.70 | 28.70 | -0.69% | 19,256 |
| Mar 23, 2026 | 29.90 | 29.90 | 28.50 | 28.90 | 28.90 | -3.34% | 23,443 |
| 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 |