FERRO S.A. (FRA:0MN)
Germany
· Delayed Price · Currency is EUR 6.12
+0.02 (0.33%)
At close: Dec 5, 2025
FERRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.33% | - |
| Dec 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Dec 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.29% | - |
| Dec 2, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -2.52% | - |
| Dec 1, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.55% | - |
| Nov 28, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -2.13% | - |
| Nov 27, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.30% | - |
| Nov 26, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.23% | - |
| Nov 25, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.51% | - |
| Nov 24, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.78% | - |
| Nov 21, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.30% | - |
| Nov 20, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.59% | - |
| Nov 19, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | - |
| Nov 18, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.46% | - |
| Nov 17, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -2.00% | - |
| Nov 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.13% | - |
| Nov 13, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.28% | - |
| Nov 12, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Nov 11, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.14% | - |
| Nov 10, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -2.23% | - |
| Nov 7, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.28% | - |
| Nov 6, 2025 | 7.14 | 7.16 | 7.14 | 7.16 | 7.16 | -0.28% | 3 |
| Nov 5, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.28% | - |
| Nov 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.84% | - |
| Nov 3, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.28% | - |
| Oct 31, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.56% | - |
| Oct 30, 2025 | 7.18 | 7.68 | 7.16 | 7.16 | 7.16 | -0.83% | 1,463 |
| Oct 29, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.28% | - |
| Oct 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -6.25% | - |
| Oct 27, 2025 | 7.14 | 7.68 | 7.14 | 7.68 | 7.68 | 7.26% | 140 |
| Oct 24, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.28% | - |
| Oct 23, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.28% | - |
| Oct 22, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | - |
| Oct 21, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -6.77% | - |
| Oct 20, 2025 | 7.12 | 7.68 | 7.12 | 7.68 | 7.68 | 6.96% | 14 |
| Oct 17, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.56% | - |
| Oct 16, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.28% | - |
| Oct 15, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.28% | - |
| Oct 14, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.56% | - |
| Oct 13, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.28% | - |
| Oct 10, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.56% | - |
| Oct 9, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -6.84% | - |
| Oct 8, 2025 | 7.10 | 7.60 | 7.10 | 7.60 | 7.60 | 5.26% | 207 |
| Oct 7, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.98% | - |
| Oct 6, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| Oct 3, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.57% | - |
| Oct 2, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1.73% | - |
| Oct 1, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.29% | - |
| Sep 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.77% | - |
| Sep 29, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -3.14% | - |
| Sep 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.86% | - |
| Sep 25, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.98% | - |
| Sep 24, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -5.35% | - |
| Sep 23, 2025 | 7.06 | 7.48 | 7.06 | 7.48 | 7.48 | 4.18% | 62 |
| Sep 22, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -2.97% | - |
| Sep 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Sep 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -7.64% | - |
| Sep 17, 2025 | 7.72 | 8.12 | 7.72 | 8.12 | 8.12 | 4.64% | 30 |
| Sep 16, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -6.05% | - |
| Sep 15, 2025 | 7.74 | 8.26 | 7.74 | 8.26 | 8.26 | 0.73% | 425 |
| Sep 12, 2025 | 7.92 | 8.20 | 7.92 | 8.20 | 8.20 | 2.24% | 614 |
| Sep 11, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -8.86% | - |
| Sep 10, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.06 | 1.15% | - |
| Sep 9, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 7.97 | -6.45% | - |
| Sep 8, 2025 | 8.66 | 9.30 | 8.66 | 9.30 | 8.52 | 1.09% | 518 |
| Sep 5, 2025 | 8.68 | 9.20 | 8.68 | 9.20 | 8.43 | 6.73% | 110 |
| Sep 4, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 7.90 | -1.60% | - |
| Sep 3, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.03 | - | - |
| Sep 2, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.03 | 0.46% | - |
| Sep 1, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 7.99 | -5.83% | - |
| Aug 29, 2025 | 8.78 | 9.26 | 8.78 | 9.26 | 8.48 | 6.44% | 16 |
| Aug 28, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 7.97 | 0.46% | - |
| Aug 27, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 7.94 | -5.25% | - |
| Aug 26, 2025 | 8.58 | 9.14 | 8.58 | 9.14 | 8.38 | 8.81% | 13 |
| Aug 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 7.70 | -4.55% | - |
| Aug 22, 2025 | 8.32 | 8.80 | 8.32 | 8.80 | 8.06 | 7.06% | 120 |
| Aug 21, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 7.53 | -0.96% | - |
| Aug 20, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 7.61 | 1.72% | - |
| Aug 19, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 7.48 | 2.51% | - |
| Aug 18, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.29 | - | - |
| Aug 15, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.29 | 2.31% | - |
| Aug 14, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.13 | -6.27% | - |
| Aug 13, 2025 | 7.76 | 8.30 | 7.76 | 8.30 | 7.61 | 7.24% | 97 |
| Aug 12, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.09 | -0.26% | - |
| Aug 11, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.11 | 0.52% | - |
| Aug 8, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.07 | - | - |
| Aug 7, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.07 | - | - |
| Aug 6, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.07 | -0.52% | - |
| Aug 5, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.11 | -6.73% | - |
| Aug 4, 2025 | 7.70 | 8.48 | 7.70 | 8.32 | 7.62 | 6.39% | 251 |
| Aug 1, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.17 | - | - |
| Jul 31, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.17 | -1.26% | - |
| Jul 30, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.26 | -3.18% | - |
| Jul 29, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 7.50 | 0.99% | - |
| Jul 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.42 | -4.03% | - |
| Jul 25, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 7.73 | - | - |
| Jul 24, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 7.73 | 0.24% | - |
| Jul 23, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 7.72 | -1.17% | - |
| Jul 22, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 7.81 | -5.54% | - |
| Jul 21, 2025 | 8.42 | 9.02 | 8.42 | 9.02 | 8.27 | 0.67% | 3 |