Freeport-McMoRan Inc. (ETR:FPMB)
Germany
· Delayed Price · Currency is EUR 39.00
+0.91 (2.40%)
At close: Dec 5, 2025
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.41 | 39.36 | 38.41 | 39.00 | 39.00 | 2.40% | 5,748 |
| Dec 4, 2025 | 38.20 | 38.20 | 37.57 | 38.09 | 38.09 | -0.33% | 6,154 |
| Dec 3, 2025 | 37.05 | 38.36 | 37.05 | 38.21 | 38.21 | 4.46% | 3,795 |
| Dec 2, 2025 | 37.14 | 37.34 | 36.54 | 36.58 | 36.58 | -1.43% | 3,541 |
| Dec 1, 2025 | 37.45 | 37.73 | 37.02 | 37.11 | 37.11 | -0.36% | 4,068 |
| Nov 28, 2025 | 36.40 | 37.39 | 36.40 | 37.25 | 37.25 | 3.40% | 3,777 |
| Nov 27, 2025 | 36.19 | 36.26 | 36.02 | 36.02 | 36.02 | -1.15% | 435 |
| Nov 26, 2025 | 35.59 | 36.59 | 35.48 | 36.44 | 36.44 | 2.30% | 4,765 |
| Nov 25, 2025 | 35.52 | 36.09 | 35.28 | 35.62 | 35.62 | 0.62% | 2,545 |
| Nov 24, 2025 | 34.80 | 35.41 | 34.46 | 35.40 | 35.40 | 3.42% | 3,566 |
| Nov 21, 2025 | 34.55 | 34.66 | 33.87 | 34.23 | 34.23 | -3.97% | 1,006 |
| Nov 20, 2025 | 35.99 | 36.31 | 35.65 | 35.65 | 35.65 | -0.53% | 2,316 |
| Nov 19, 2025 | 34.79 | 36.47 | 34.79 | 35.84 | 35.84 | 1.66% | 3,796 |
| Nov 18, 2025 | 33.31 | 35.93 | 33.31 | 35.25 | 35.25 | 3.12% | 17,055 |
| Nov 17, 2025 | 34.56 | 34.73 | 33.91 | 34.19 | 34.19 | -1.94% | 1,802 |
| Nov 14, 2025 | 34.69 | 34.92 | 33.76 | 34.86 | 34.86 | -1.12% | 6,830 |
| Nov 13, 2025 | 36.16 | 36.23 | 35.10 | 35.26 | 35.26 | -2.50% | 4,538 |
| Nov 12, 2025 | 35.62 | 36.17 | 35.55 | 36.16 | 36.16 | 1.74% | 2,400 |
| Nov 11, 2025 | 35.24 | 35.57 | 34.92 | 35.54 | 35.54 | 1.62% | 3,087 |
| Nov 10, 2025 | 34.92 | 35.31 | 34.92 | 34.98 | 34.98 | 2.31% | 2,153 |
| Nov 7, 2025 | 34.50 | 34.59 | 33.57 | 34.19 | 34.19 | 1.26% | 10,126 |
| Nov 6, 2025 | 35.04 | 35.04 | 33.49 | 33.76 | 33.76 | -3.61% | 9,846 |
| Nov 5, 2025 | 34.04 | 35.05 | 34.04 | 35.03 | 35.03 | 0.89% | 1,771 |
| Nov 4, 2025 | 34.74 | 34.96 | 34.25 | 34.72 | 34.72 | -1.80% | 6,070 |
| Nov 3, 2025 | 36.11 | 36.37 | 35.27 | 35.35 | 35.35 | -2.50% | 1,065 |
| Oct 31, 2025 | 36.06 | 36.54 | 35.80 | 36.26 | 36.26 | 0.54% | 2,599 |
| Oct 30, 2025 | 36.50 | 36.65 | 35.48 | 36.06 | 36.06 | -3.13% | 5,740 |
| Oct 29, 2025 | 35.72 | 37.23 | 35.67 | 37.23 | 37.23 | 3.91% | 5,590 |
| Oct 28, 2025 | 35.08 | 35.83 | 34.82 | 35.83 | 35.83 | 1.91% | 4,642 |
| Oct 27, 2025 | 36.29 | 36.32 | 34.80 | 35.16 | 35.16 | -1.31% | 4,264 |
| Oct 24, 2025 | 35.67 | 35.95 | 35.06 | 35.62 | 35.62 | -1.36% | 4,637 |
| Oct 23, 2025 | 35.40 | 36.69 | 35.35 | 36.11 | 36.11 | 3.54% | 16,354 |
| Oct 22, 2025 | 35.94 | 35.94 | 34.81 | 34.88 | 34.88 | -1.62% | 2,364 |
| Oct 21, 2025 | 36.25 | 36.25 | 35.28 | 35.45 | 35.45 | -1.81% | 4,295 |
| Oct 20, 2025 | 35.88 | 36.19 | 35.63 | 36.11 | 36.11 | 2.70% | 7,545 |
| Oct 17, 2025 | 35.20 | 35.91 | 34.75 | 35.16 | 35.16 | -1.64% | 15,677 |
| Oct 16, 2025 | 35.88 | 36.01 | 35.40 | 35.74 | 35.74 | -1.15% | 2,696 |
| Oct 15, 2025 | 36.94 | 37.18 | 36.16 | 36.16 | 36.16 | -0.21% | 5,351 |
| Oct 14, 2025 | 35.80 | 36.23 | 35.14 | 36.23 | 36.10 | -2.84% | 3,007 |
| Oct 13, 2025 | 36.76 | 37.61 | 36.20 | 37.29 | 37.16 | 3.58% | 9,625 |
| Oct 10, 2025 | 37.32 | 37.82 | 36.00 | 36.00 | 35.87 | -3.92% | 12,773 |
| Oct 9, 2025 | 38.01 | 38.71 | 37.12 | 37.47 | 37.34 | 1.82% | 26,025 |
| Oct 8, 2025 | 34.94 | 36.95 | 34.94 | 36.80 | 36.67 | 5.64% | 21,643 |
| Oct 7, 2025 | 35.07 | 35.27 | 34.62 | 34.84 | 34.71 | 0.10% | 4,034 |
| Oct 6, 2025 | 34.39 | 35.14 | 34.05 | 34.80 | 34.68 | 2.59% | 6,571 |
| Oct 3, 2025 | 33.46 | 34.06 | 33.20 | 33.92 | 33.80 | 2.32% | 9,100 |
| Oct 2, 2025 | 33.35 | 33.94 | 32.78 | 33.15 | 33.03 | -0.81% | 11,432 |
| Oct 1, 2025 | 33.24 | 33.50 | 33.00 | 33.42 | 33.30 | 3.29% | 13,174 |
| Sep 30, 2025 | 32.10 | 32.44 | 31.80 | 32.36 | 32.24 | 0.90% | 10,592 |
| Sep 29, 2025 | 31.27 | 32.22 | 30.80 | 32.07 | 31.95 | 4.46% | 14,306 |
| Sep 26, 2025 | 30.13 | 30.90 | 29.95 | 30.70 | 30.59 | 0.90% | 13,942 |
| Sep 25, 2025 | 32.77 | 33.08 | 30.41 | 30.42 | 30.31 | -12.13% | 19,178 |
| Sep 24, 2025 | 38.26 | 38.68 | 34.52 | 34.62 | 34.50 | -10.81% | 12,264 |
| Sep 23, 2025 | 38.37 | 38.97 | 38.19 | 38.82 | 38.68 | 1.97% | 949 |
| Sep 22, 2025 | 38.35 | 38.35 | 37.94 | 38.07 | 37.93 | -0.51% | 1,801 |
| Sep 19, 2025 | 38.26 | 38.55 | 38.13 | 38.26 | 38.12 | 0.71% | 2,811 |
| Sep 18, 2025 | 38.16 | 38.70 | 37.99 | 37.99 | 37.85 | -1.52% | 1,504 |
| Sep 17, 2025 | 37.87 | 38.71 | 37.78 | 38.58 | 38.44 | 1.51% | 990 |
| Sep 16, 2025 | 38.60 | 38.84 | 38.00 | 38.00 | 37.86 | -0.20% | 4,868 |
| Sep 15, 2025 | 38.55 | 38.55 | 37.81 | 38.08 | 37.94 | 0.26% | 1,476 |
| Sep 12, 2025 | 38.81 | 39.23 | 37.95 | 37.98 | 37.84 | -1.95% | 2,369 |
| Sep 11, 2025 | 38.50 | 38.73 | 38.50 | 38.73 | 38.59 | 1.07% | 223 |
| Sep 10, 2025 | 37.85 | 38.32 | 37.60 | 38.32 | 38.18 | 2.13% | 958 |
| Sep 9, 2025 | 39.54 | 40.21 | 37.52 | 37.52 | 37.39 | -4.63% | 9,619 |
| Sep 8, 2025 | 39.58 | 39.58 | 39.06 | 39.34 | 39.20 | -0.10% | 1,557 |
| Sep 5, 2025 | 39.54 | 40.00 | 39.06 | 39.38 | 39.24 | 0.60% | 1,872 |
| Sep 4, 2025 | 39.18 | 39.30 | 38.98 | 39.15 | 39.01 | -0.47% | 1,714 |
| Sep 3, 2025 | 38.51 | 39.49 | 38.51 | 39.33 | 39.19 | 3.31% | 2,990 |
| Sep 2, 2025 | 37.85 | 38.11 | 36.74 | 38.07 | 37.93 | 0.82% | 3,448 |
| Sep 1, 2025 | 37.82 | 37.97 | 37.76 | 37.76 | 37.63 | -0.78% | 915 |
| Aug 29, 2025 | 37.81 | 38.13 | 37.73 | 38.06 | 37.92 | 0.04% | 334 |
| Aug 28, 2025 | 37.82 | 38.10 | 37.70 | 38.04 | 37.90 | 0.71% | 1,409 |
| Aug 27, 2025 | 37.92 | 38.30 | 37.64 | 37.77 | 37.64 | 0.28% | 3,568 |
| Aug 26, 2025 | 37.42 | 37.76 | 37.40 | 37.67 | 37.53 | 0.55% | 253 |
| Aug 25, 2025 | 37.21 | 37.46 | 37.00 | 37.46 | 37.33 | 1.92% | 3,299 |
| Aug 22, 2025 | 35.85 | 36.79 | 35.78 | 36.76 | 36.62 | 2.93% | 566 |
| Aug 21, 2025 | 35.68 | 35.74 | 35.39 | 35.71 | 35.58 | 0.41% | 467 |
| Aug 20, 2025 | 35.11 | 35.64 | 35.11 | 35.57 | 35.44 | 0.03% | 1,409 |
| Aug 19, 2025 | 35.86 | 36.16 | 35.44 | 35.56 | 35.43 | -0.57% | 1,490 |
| Aug 18, 2025 | 36.30 | 36.30 | 35.76 | 35.76 | 35.63 | -1.72% | 857 |
| Aug 15, 2025 | 36.68 | 36.68 | 36.33 | 36.39 | 36.26 | 1.38% | 1,377 |
| Aug 14, 2025 | 36.23 | 36.23 | 35.69 | 35.89 | 35.76 | -0.91% | 1,314 |
| Aug 13, 2025 | 36.23 | 36.45 | 36.16 | 36.22 | 36.09 | -0.14% | 456 |
| Aug 12, 2025 | 36.19 | 36.56 | 35.66 | 36.27 | 36.14 | 1.41% | 3,824 |
| Aug 11, 2025 | 36.46 | 36.92 | 35.75 | 35.77 | 35.64 | -0.60% | 3,980 |
| Aug 8, 2025 | 35.11 | 36.04 | 35.04 | 35.98 | 35.85 | 3.84% | 866 |
| Aug 7, 2025 | 34.43 | 35.02 | 34.28 | 34.65 | 34.53 | 0.49% | 3,944 |
| Aug 6, 2025 | 34.83 | 34.87 | 34.44 | 34.48 | 34.36 | - | 648 |
| Aug 5, 2025 | 35.18 | 35.18 | 34.43 | 34.48 | 34.36 | -1.34% | 3,727 |
| Aug 4, 2025 | 35.09 | 35.09 | 34.92 | 34.95 | 34.83 | 1.41% | 728 |
| Aug 1, 2025 | 34.90 | 34.90 | 34.04 | 34.47 | 34.34 | -1.29% | 4,925 |
| Jul 31, 2025 | 34.20 | 35.00 | 33.81 | 34.92 | 34.79 | -6.28% | 7,930 |
| Jul 30, 2025 | 37.44 | 37.45 | 37.26 | 37.26 | 37.12 | 0.34% | 1,432 |
| Jul 29, 2025 | 37.66 | 37.89 | 37.13 | 37.13 | 37.00 | -1.00% | 1,009 |
| Jul 28, 2025 | 38.50 | 38.75 | 36.71 | 37.51 | 37.37 | -0.96% | 6,756 |
| Jul 25, 2025 | 37.90 | 37.90 | 37.59 | 37.87 | 37.73 | -0.26% | 1,353 |
| Jul 24, 2025 | 38.28 | 38.71 | 37.69 | 37.97 | 37.83 | -1.45% | 1,866 |
| Jul 23, 2025 | 39.10 | 39.66 | 37.76 | 38.53 | 38.39 | -1.71% | 4,668 |
| Jul 22, 2025 | 38.73 | 39.27 | 38.71 | 39.20 | 39.06 | -0.13% | 1,516 |
| Jul 21, 2025 | 38.92 | 39.41 | 38.92 | 39.25 | 39.11 | 2.27% | 2,703 |