Skip to main content
Fertiglobe plc (ADX:FERTIGLB)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.750
+0.070 (2.61%)
Last updated: Mar 4, 2026, 10:00 AM GST

Fertiglobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.742.762.692.752.75-5,573,279
Mar 4, 20262.602.842.592.752.752.61%20,668,410
Feb 27, 20262.682.692.662.682.68-1,992,922
Feb 26, 20262.712.712.672.682.68-1.11%2,018,321
Feb 25, 20262.702.722.692.712.710.37%2,638,166
Feb 24, 20262.702.722.692.702.70-3,215,753
Feb 23, 20262.692.702.672.702.700.75%3,045,199
Feb 20, 20262.692.692.662.682.68-2,101,032
Feb 19, 20262.702.732.672.682.68-1.11%2,058,480
Feb 18, 20262.702.752.702.712.710.37%3,478,246
Feb 17, 20262.702.722.682.702.70-2,125,247
Feb 16, 20262.752.752.702.702.70-0.74%2,158,123
Feb 13, 20262.752.762.652.722.72-1.09%6,094,052
Feb 12, 20262.842.852.752.752.75-3.17%7,029,831
Feb 11, 20262.842.892.792.842.840.35%12,659,880
Feb 10, 20262.792.842.782.832.831.43%6,348,129
Feb 9, 20262.832.862.772.792.79-1.41%10,966,340
Feb 6, 20262.802.832.792.832.830.71%3,052,819
Feb 5, 20262.802.832.782.812.810.36%6,677,240
Feb 4, 20262.822.852.782.802.80-0.71%9,039,078
Feb 3, 20262.722.822.712.822.823.30%16,901,360
Feb 2, 20262.702.762.702.732.730.74%7,466,230
Jan 30, 20262.722.722.682.712.71-0.37%4,656,590
Jan 29, 20262.732.742.682.722.72-0.37%9,532,712
Jan 28, 20262.722.752.712.732.73-5,767,287
Jan 27, 20262.682.742.672.732.731.49%8,630,812
Jan 26, 20262.622.762.612.692.691.89%19,390,990
Jan 23, 20262.622.662.592.642.641.15%3,127,360
Jan 22, 20262.572.712.572.612.611.56%22,656,130
Jan 21, 20262.592.592.552.572.57-0.77%2,570,835
Jan 20, 20262.582.592.552.592.590.39%3,293,075
Jan 19, 20262.492.612.482.582.583.61%15,437,760
Jan 16, 20262.472.512.472.492.491.22%6,089,064
Jan 15, 20262.452.472.442.462.460.41%3,918,800
Jan 14, 20262.442.492.432.452.450.41%10,459,120
Jan 13, 20262.452.462.432.442.44-0.41%2,707,441
Jan 12, 20262.462.472.432.452.45-0.81%2,875,344
Jan 9, 20262.492.502.462.472.47-0.80%2,499,135
Jan 8, 20262.492.512.472.492.49-0.40%2,800,116
Jan 7, 20262.472.502.472.502.501.21%3,572,233
Jan 6, 20262.462.482.462.472.470.82%2,413,924
Jan 5, 20262.462.472.442.452.45-0.81%2,086,205
Jan 2, 20262.472.482.462.472.47-0.80%1,217,431
Dec 31, 20252.452.502.452.492.491.22%9,114,750
Dec 30, 20252.472.492.442.462.46-0.81%3,506,894
Dec 29, 20252.492.502.472.482.48-0.40%3,192,610
Dec 26, 20252.472.522.472.492.490.40%4,505,643
Dec 25, 20252.472.482.462.482.48-3,354,201
Dec 24, 20252.472.482.462.482.480.81%3,074,259
Dec 23, 20252.472.482.452.462.46-0.40%3,414,463
Dec 22, 20252.452.492.452.472.470.82%7,524,424
Dec 19, 20252.512.512.452.452.45-2.00%6,838,670
Dec 18, 20252.482.512.462.502.500.81%6,804,769
Dec 17, 20252.482.482.452.482.48-3,036,304
Dec 16, 20252.482.502.472.482.48-4,547,370
Dec 15, 20252.532.532.482.482.48-1.59%2,687,154
Dec 12, 20252.482.532.482.522.521.61%8,533,292
Dec 11, 20252.482.492.462.482.480.40%3,196,300
Dec 10, 20252.502.512.472.472.47-1.20%4,007,730
Dec 9, 20252.452.522.452.502.502.04%9,795,214
Dec 8, 20252.442.462.422.452.450.82%6,792,145
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