Skip to main content
Fertiglobe plc (ADX:FERTIGLB)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
3.390
+0.090 (2.73%)
At close: Apr 28, 2026

Fertiglobe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.313.503.303.393.392.73%9,838,674
Apr 27, 20263.253.313.223.303.301.54%7,204,914
Apr 24, 20263.183.263.153.253.252.20%5,695,993
Apr 23, 20263.163.183.103.183.180.95%6,487,975
Apr 22, 20263.103.163.103.153.151.94%8,001,004
Apr 21, 20263.173.193.083.093.09-2.83%8,510,786
Apr 20, 20263.213.253.183.183.18-0.93%17,110,350
Apr 17, 20263.203.243.193.213.210.63%14,037,550
Apr 16, 20263.103.203.083.193.192.90%24,911,840
Apr 15, 20263.103.113.073.103.10-13,986,350
Apr 14, 20263.093.123.083.103.10-13,614,250
Apr 13, 20263.073.153.053.103.102.31%19,141,460
Apr 10, 20263.073.073.013.033.03-0.98%8,455,133
Apr 9, 20263.063.083.043.063.06-7,149,227
Apr 8, 20263.073.103.033.063.06-1.29%13,705,710
Apr 7, 20263.153.203.103.103.10-1.59%6,581,931
Apr 6, 20263.143.183.103.153.150.64%5,142,331
Apr 3, 20263.163.223.133.133.13-0.95%7,113,523
Apr 2, 20263.153.173.093.163.161.28%11,997,970
Apr 1, 20263.123.143.053.123.12-0.32%11,115,150
Mar 31, 20263.203.273.133.133.13-2.49%12,083,920
Mar 30, 20263.053.213.043.213.217.00%13,317,760
Mar 27, 20263.013.073.003.003.00-6,608,495
Mar 26, 20263.003.073.003.003.00-20,096,540
Mar 25, 20263.063.092.993.003.00-1.96%18,929,350
Mar 24, 20262.983.082.983.063.062.68%14,478,850
Mar 23, 20262.823.052.822.982.985.67%8,472,125
Mar 18, 20262.892.902.812.822.82-4.41%12,136,860
Mar 17, 20262.952.962.852.952.891.72%10,657,250
Mar 16, 20262.952.992.832.902.84-1.69%10,778,850
Mar 13, 20262.943.082.862.952.890.34%19,911,260
Mar 12, 20262.812.942.812.942.884.63%16,419,580
Mar 11, 20262.882.902.802.812.75-2.09%5,880,635
Mar 10, 20262.942.972.812.872.81-2.38%7,679,080
Mar 9, 20263.023.172.942.942.881.73%29,036,600
Mar 6, 20262.732.892.722.892.835.09%16,252,740
Mar 5, 20262.742.762.692.752.69-5,573,279
Mar 4, 20262.602.842.592.752.692.61%20,668,410
Feb 27, 20262.682.692.662.682.63-1,992,922
Feb 26, 20262.712.712.672.682.63-1.11%2,018,321
Feb 25, 20262.702.722.692.712.650.37%2,638,166
Feb 24, 20262.702.722.692.702.64-3,215,753
Feb 23, 20262.692.702.672.702.640.75%3,045,199
Feb 20, 20262.692.692.662.682.63-2,101,032
Feb 19, 20262.702.732.672.682.63-1.11%2,058,480
Feb 18, 20262.702.752.702.712.650.37%3,478,246
Feb 17, 20262.702.722.682.702.64-2,125,247
Feb 16, 20262.752.752.702.702.64-0.74%2,158,123
Feb 13, 20262.752.762.652.722.66-1.09%6,094,052
Feb 12, 20262.842.852.752.752.69-3.17%7,029,831
Feb 11, 20262.842.892.792.842.780.35%12,659,880
Feb 10, 20262.792.842.782.832.771.43%6,348,129
Feb 9, 20262.832.862.772.792.73-1.41%10,966,340
Feb 6, 20262.802.832.792.832.770.71%3,052,819
Feb 5, 20262.802.832.782.812.750.36%6,677,240
Feb 4, 20262.822.852.782.802.74-0.71%9,039,078
Feb 3, 20262.722.822.712.822.763.30%16,901,360
Feb 2, 20262.702.762.702.732.670.74%7,466,230
Jan 30, 20262.722.722.682.712.65-0.37%4,656,590
Jan 29, 20262.732.742.682.722.66-0.37%9,532,712
Jan 28, 20262.722.752.712.732.67-5,767,287
Jan 27, 20262.682.742.672.732.671.49%8,630,812
Jan 26, 20262.622.762.612.692.631.89%19,390,990
Jan 23, 20262.622.662.592.642.591.15%3,127,360
Jan 22, 20262.572.712.572.612.561.56%22,656,130
Jan 21, 20262.592.592.552.572.52-0.77%2,570,835
Jan 20, 20262.582.592.552.592.540.39%3,293,075
Jan 19, 20262.492.612.482.582.533.61%15,437,760
Jan 16, 20262.472.512.472.492.441.22%6,089,064
Jan 15, 20262.452.472.442.462.410.41%3,918,800
Jan 14, 20262.442.492.432.452.400.41%10,459,120
Jan 13, 20262.452.462.432.442.39-0.41%2,707,441
Jan 12, 20262.462.472.432.452.40-0.81%2,875,344
Jan 9, 20262.492.502.462.472.42-0.80%2,499,135
Jan 8, 20262.492.512.472.492.44-0.40%2,800,116
Jan 7, 20262.472.502.472.502.451.21%3,572,233
Jan 6, 20262.462.482.462.472.420.82%2,413,924
Jan 5, 20262.462.472.442.452.40-0.81%2,086,205
Jan 2, 20262.472.482.462.472.42-0.80%1,217,431
Dec 31, 20252.452.502.452.492.441.22%9,114,750
Dec 30, 20252.472.492.442.462.41-0.81%3,506,894
Dec 29, 20252.492.502.472.482.43-0.40%3,192,610
Dec 26, 20252.472.522.472.492.440.40%4,505,643
Dec 25, 20252.472.482.462.482.43-3,354,201
Dec 24, 20252.472.482.462.482.430.81%3,074,259
Dec 23, 20252.472.482.452.462.41-0.40%3,414,463
Dec 22, 20252.452.492.452.472.420.82%7,524,424
Dec 19, 20252.512.512.452.452.40-2.00%6,838,670
Dec 18, 20252.482.512.462.502.450.81%6,804,769
Dec 17, 20252.482.482.452.482.43-3,036,304
Dec 16, 20252.482.502.472.482.43-4,547,370
Dec 15, 20252.532.532.482.482.43-1.59%2,687,154
Dec 12, 20252.482.532.482.522.471.61%8,533,292
Dec 11, 20252.482.492.462.482.430.40%3,196,300
Dec 10, 20252.502.512.472.472.42-1.20%4,007,730
Dec 9, 20252.452.522.452.502.452.04%9,795,214
Dec 8, 20252.442.462.422.452.400.82%6,792,145
Dec 5, 20252.472.472.422.432.38-1.62%3,576,720
Dec 4, 20252.462.502.452.472.420.41%6,078,677
Dec 3, 20252.422.472.422.462.412.07%5,845,762