Skip to main content
Fertiglobe plc (ADX:FERTIGLB)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.430
-0.040 (-1.62%)
At close: Dec 5, 2025

Fertiglobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.472.472.422.432.43-1.62%3,576,720
Dec 4, 20252.462.502.452.472.470.41%6,078,677
Dec 3, 20252.422.472.422.462.462.07%5,845,762
Nov 28, 20252.442.442.412.412.41-1.23%2,033,754
Nov 27, 20252.422.452.412.442.440.83%6,451,087
Nov 26, 20252.412.432.402.422.420.41%3,305,589
Nov 25, 20252.402.422.392.412.410.42%4,244,739
Nov 24, 20252.392.412.382.402.400.84%2,847,830
Nov 21, 20252.412.412.362.382.38-1.24%3,122,345
Nov 20, 20252.382.432.372.412.411.69%12,288,650
Nov 19, 20252.402.412.352.372.37-1.66%4,407,897
Nov 18, 20252.392.412.392.412.410.84%2,216,991
Nov 17, 20252.462.472.382.392.39-2.85%5,492,713
Nov 14, 20252.462.462.442.462.46-2,791,817
Nov 13, 20252.462.462.432.462.46-3,733,962
Nov 12, 20252.482.482.442.462.46-0.81%4,381,364
Nov 11, 20252.472.482.432.482.480.40%7,546,289
Nov 10, 20252.462.492.452.472.472.07%10,443,190
Nov 7, 20252.442.472.412.422.42-0.82%6,108,915
Nov 6, 20252.472.472.422.442.44-1.21%4,504,995
Nov 5, 20252.472.492.452.472.47-6,042,660
Nov 4, 20252.492.502.462.472.47-0.80%4,162,739
Nov 3, 20252.502.502.462.492.49-0.40%3,861,073
Oct 31, 20252.512.512.482.502.50-0.40%3,012,926
Oct 30, 20252.512.522.502.512.51-3,005,346
Oct 29, 20252.522.542.502.512.51-0.40%4,483,540
Oct 28, 20252.532.542.512.522.52-0.40%4,841,063
Oct 27, 20252.522.542.512.532.530.40%2,837,598
Oct 24, 20252.512.532.502.522.520.40%3,310,469
Oct 23, 20252.502.522.492.512.51-5,543,572
Oct 22, 20252.502.512.492.512.51-2,696,935
Oct 21, 20252.512.532.492.512.51-6,696,213
Oct 20, 20252.502.512.482.512.510.40%4,889,381
Oct 17, 20252.492.512.482.502.50-1.57%8,622,957
Oct 16, 20252.542.552.522.542.48-3,932,521
Oct 15, 20252.552.552.532.542.48-0.39%2,542,767
Oct 14, 20252.532.552.522.552.490.39%2,504,589
Oct 13, 20252.562.562.522.542.48-0.78%3,270,511
Oct 10, 20252.582.592.552.562.50-0.78%4,409,707
Oct 9, 20252.572.592.542.582.521.57%14,260,560
Oct 8, 20252.552.562.482.542.48-0.39%20,243,880
Oct 7, 20252.522.552.512.552.491.59%4,042,866
Oct 6, 20252.472.512.462.512.452.45%5,757,707
Oct 3, 20252.482.492.442.452.40-1.61%6,410,022
Oct 2, 20252.472.522.472.492.441.22%10,155,240
Oct 1, 20252.462.482.452.462.41-4,668,596
Sep 30, 20252.462.482.452.462.41-3,242,806
Sep 29, 20252.482.492.442.462.41-0.81%5,686,802
Sep 26, 20252.482.512.472.482.43-4,955,320
Sep 25, 20252.542.542.482.482.43-2.36%4,778,650
Sep 24, 20252.562.572.522.542.48-0.78%2,934,004
Sep 23, 20252.542.592.542.562.500.79%5,553,416
Sep 22, 20252.572.592.542.542.48-1.17%3,913,275
Sep 19, 20252.582.602.562.572.51-0.39%5,316,938
Sep 18, 20252.552.592.532.582.521.18%11,286,290
Sep 17, 20252.512.562.512.552.491.59%11,001,640
Sep 16, 20252.502.522.492.512.450.40%3,231,450
Sep 15, 20252.472.512.462.502.451.63%5,881,086
Sep 12, 20252.452.502.442.462.410.82%5,987,237
Sep 11, 20252.412.492.402.442.391.67%11,642,080
Sep 10, 20252.422.432.402.402.35-0.41%3,137,399
Sep 9, 20252.372.422.372.412.362.12%2,508,908
Sep 8, 20252.412.412.352.362.31-2.07%4,646,671
Sep 4, 20252.452.452.412.412.36-1.63%5,515,671
Sep 3, 20252.462.482.432.452.40-0.81%4,394,221
Sep 2, 20252.442.482.422.472.421.23%5,436,033
Sep 1, 20252.482.492.432.442.39-1.61%5,489,665
Aug 29, 20252.512.522.482.482.43-1.20%11,382,300
Aug 28, 20252.512.522.502.512.45-5,366,206
Aug 27, 20252.492.522.492.512.450.80%6,444,662
Aug 26, 20252.502.522.482.492.44-0.40%6,550,037
Aug 25, 20252.522.532.492.502.45-0.79%6,278,499
Aug 22, 20252.512.532.502.522.46-5,511,215
Aug 21, 20252.502.522.492.522.460.80%4,712,509
Aug 20, 20252.512.512.482.502.45-5,848,256
Aug 19, 20252.522.542.502.502.45-0.79%4,770,930
Aug 18, 20252.512.532.502.522.460.40%5,102,529
Aug 15, 20252.512.522.492.512.45-5,737,622
Aug 14, 20252.532.542.502.512.45-0.40%9,025,086
Aug 13, 20252.522.542.502.522.460.40%8,572,535
Aug 12, 20252.512.522.502.512.45-0.40%8,941,487
Aug 11, 20252.532.552.492.522.46-7,949,830
Aug 8, 20252.542.562.512.522.46-0.79%4,450,770
Aug 7, 20252.582.602.522.542.48-1.55%12,406,160
Aug 6, 20252.612.612.562.582.52-0.39%3,273,640
Aug 5, 20252.612.632.572.592.53-0.38%7,928,501
Aug 4, 20252.592.612.562.602.540.39%13,848,270
Aug 1, 20252.602.622.572.592.53-0.38%4,014,017
Jul 31, 20252.612.612.582.602.54-0.76%5,448,357
Jul 30, 20252.642.652.592.622.56-0.76%11,159,150
Jul 29, 20252.672.682.612.642.58-1.12%6,949,486
Jul 28, 20252.672.692.632.672.61-7,832,447
Jul 25, 20252.702.722.642.672.61-0.74%9,763,715
Jul 24, 20252.562.772.552.692.635.08%47,171,000
Jul 23, 20252.532.572.522.562.501.59%5,743,856
Jul 22, 20252.552.552.512.522.46-1.18%2,287,700
Jul 21, 20252.532.582.532.552.490.79%8,031,040
Jul 18, 20252.542.542.492.532.47-5,183,489
Jul 17, 20252.542.552.512.532.47-3,510,410
Jul 16, 20252.522.552.512.532.47-4,587,416