FERRO S.A. (WSE:FRO)
Poland · Delayed Price · Currency is PLN 29.30
+0.30 (1.03%)
Oct 7, 2026, 4:43 PM CET
FERRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 29.10 | 29.80 | 29.10 | 29.30 | 29.30 | 1.03% | 8,117 |
| 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 |
| Aug 20, 2026 | 34.20 | 34.80 | 34.20 | 34.30 | 32.01 | -0.87% | 6,473 |
| Aug 19, 2026 | 34.50 | 34.70 | 34.10 | 34.60 | 32.29 | 0.29% | 3,377 |
| Aug 18, 2026 | 34.30 | 34.50 | 33.90 | 34.50 | 32.20 | 0.29% | 9,299 |
| Aug 17, 2026 | 34.40 | 34.50 | 34.00 | 34.40 | 32.11 | 0.29% | 10,085 |
| Aug 14, 2026 | 34.30 | 34.40 | 34.20 | 34.30 | 32.01 | 0.88% | 6,367 |
| Aug 13, 2026 | 34.30 | 34.30 | 34.00 | 34.00 | 31.73 | -0.87% | 5,414 |
| Aug 12, 2026 | 34.20 | 34.50 | 33.90 | 34.30 | 32.01 | 0.29% | 11,045 |
| Aug 11, 2026 | 34.00 | 34.50 | 34.00 | 34.20 | 31.92 | 0.59% | 6,806 |
| Aug 10, 2026 | 33.80 | 34.00 | 33.70 | 34.00 | 31.73 | - | 7,615 |
| Aug 7, 2026 | 34.00 | 34.00 | 33.60 | 34.00 | 31.73 | -0.29% | 15,339 |
| Aug 6, 2026 | 34.10 | 34.40 | 33.80 | 34.10 | 31.83 | -0.29% | 7,685 |
| Aug 5, 2026 | 33.90 | 34.40 | 33.90 | 34.20 | 31.92 | 1.18% | 10,374 |
| Aug 4, 2026 | 34.00 | 34.00 | 33.70 | 33.80 | 31.55 | -0.29% | 5,402 |
| Aug 3, 2026 | 33.40 | 33.90 | 33.30 | 33.90 | 31.64 | 1.80% | 10,135 |
| Jul 31, 2026 | 33.70 | 33.90 | 32.80 | 33.30 | 31.08 | -1.77% | 10,708 |
| Jul 30, 2026 | 33.60 | 34.10 | 32.50 | 33.90 | 31.64 | 0.89% | 27,494 |