Glencore plc (FRA:8GC)
Germany
· Delayed Price · Currency is EUR 5.73
-0.17 (-2.81%)
Last updated: Mar 6, 2026, 2:41 PM CET
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | - | 1.17% | - |
| Mar 5, 2026 | 6.08 | 6.11 | 5.90 | 5.90 | 5.90 | -2.80% | 14,020 |
| Mar 4, 2026 | 6.02 | 6.17 | 6.02 | 6.07 | 6.07 | 0.51% | 27,530 |
| Mar 3, 2026 | 6.09 | 6.10 | 5.90 | 6.04 | 6.04 | -1.77% | 29,256 |
| Mar 2, 2026 | 5.95 | 6.21 | 5.95 | 6.15 | 6.15 | 1.29% | 30,668 |
| Feb 27, 2026 | 6.06 | 6.10 | 6.06 | 6.07 | 6.07 | 0.71% | 32,077 |
| Feb 26, 2026 | 6.08 | 6.08 | 5.98 | 6.03 | 6.03 | -1.44% | 39,901 |
| Feb 25, 2026 | 5.94 | 6.15 | 5.94 | 6.12 | 6.12 | 2.93% | 40,635 |
| Feb 24, 2026 | 5.83 | 5.94 | 5.83 | 5.94 | 5.94 | 1.85% | 53,533 |
| Feb 23, 2026 | 5.77 | 5.96 | 5.77 | 5.83 | 5.83 | 0.38% | 28,930 |
| Feb 20, 2026 | 5.77 | 5.82 | 5.75 | 5.81 | 5.81 | 1.20% | 29,370 |
| Feb 19, 2026 | 5.88 | 5.88 | 5.67 | 5.74 | 5.74 | -1.31% | 58,116 |
| Feb 18, 2026 | 5.60 | 5.83 | 5.60 | 5.82 | 5.82 | 4.49% | 55,780 |
| Feb 17, 2026 | 5.64 | 5.66 | 5.44 | 5.57 | 5.57 | -1.15% | 38,802 |
| Feb 16, 2026 | 5.64 | 5.66 | 5.56 | 5.63 | 5.63 | -0.55% | 31,413 |
| Feb 13, 2026 | 5.63 | 5.73 | 5.59 | 5.66 | 5.66 | 1.07% | 49,702 |
| Feb 12, 2026 | 5.80 | 5.84 | 5.60 | 5.60 | 5.60 | -3.50% | 47,679 |
| Feb 11, 2026 | 5.74 | 5.81 | 5.72 | 5.81 | 5.81 | 1.38% | 32,315 |
| Feb 10, 2026 | 5.76 | 5.76 | 5.67 | 5.73 | 5.73 | -0.75% | 53,447 |
| Feb 9, 2026 | 5.47 | 5.77 | 5.47 | 5.77 | 5.77 | 4.08% | 54,180 |
| Feb 6, 2026 | 5.34 | 5.60 | 5.32 | 5.55 | 5.55 | 4.23% | 36,631 |
| Feb 5, 2026 | 5.77 | 5.86 | 5.18 | 5.32 | 5.32 | -4.98% | 167,517 |
| Feb 4, 2026 | 6.00 | 6.16 | 5.57 | 5.60 | 5.60 | -6.20% | 132,213 |
| Feb 3, 2026 | 5.88 | 6.00 | 5.86 | 5.97 | 5.97 | 2.65% | 72,005 |
| Feb 2, 2026 | 5.36 | 5.82 | 5.29 | 5.82 | 5.82 | 2.27% | 121,028 |
| Jan 30, 2026 | 5.76 | 5.80 | 5.66 | 5.69 | 5.69 | -3.64% | 101,390 |
| Jan 29, 2026 | 5.95 | 6.16 | 5.87 | 5.90 | 5.90 | 0.53% | 72,732 |
| Jan 28, 2026 | 5.80 | 5.88 | 5.76 | 5.87 | 5.87 | 1.29% | 38,897 |
| Jan 27, 2026 | 5.75 | 5.80 | 5.71 | 5.80 | 5.80 | -0.43% | 45,659 |
| Jan 26, 2026 | 5.78 | 5.84 | 5.76 | 5.82 | 5.82 | 1.31% | 56,518 |
| Jan 23, 2026 | 5.64 | 5.76 | 5.62 | 5.75 | 5.75 | 2.19% | 33,382 |
| Jan 22, 2026 | 5.79 | 5.79 | 5.54 | 5.62 | 5.62 | -1.97% | 92,934 |
| Jan 21, 2026 | 5.51 | 5.76 | 5.51 | 5.74 | 5.74 | 3.95% | 77,091 |
| Jan 20, 2026 | 5.55 | 5.55 | 5.45 | 5.52 | 5.52 | - | 66,005 |
| Jan 19, 2026 | 5.53 | 5.56 | 5.47 | 5.52 | 5.52 | - | 19,266 |
| Jan 16, 2026 | 5.68 | 5.70 | 5.44 | 5.52 | 5.52 | -3.09% | 118,631 |
| Jan 15, 2026 | 5.59 | 5.70 | 5.55 | 5.69 | 5.69 | 1.66% | 115,682 |
| Jan 14, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 4.26% | 124,294 |
| Jan 13, 2026 | 5.45 | 5.46 | 5.34 | 5.37 | 5.37 | -1.36% | 100,485 |
| Jan 12, 2026 | 5.25 | 5.45 | 5.23 | 5.45 | 5.45 | 4.55% | 120,374 |
| Jan 9, 2026 | 5.20 | 5.30 | 5.08 | 5.21 | 5.21 | 0.17% | 172,923 |
| Jan 8, 2026 | 4.83 | 5.20 | 4.72 | 5.20 | 5.20 | 7.22% | 83,604 |
| Jan 7, 2026 | 4.96 | 4.97 | 4.84 | 4.85 | 4.85 | -2.04% | 19,504 |
| Jan 6, 2026 | 4.86 | 4.95 | 4.86 | 4.95 | 4.95 | 2.04% | 27,752 |
| Jan 5, 2026 | 4.81 | 4.87 | 4.80 | 4.85 | 4.85 | 3.21% | 43,044 |
| Jan 2, 2026 | 4.72 | 4.78 | 4.70 | 4.70 | 4.70 | 0.99% | 48,556 |
| Dec 30, 2025 | 4.57 | 4.65 | 4.57 | 4.65 | 4.65 | 2.20% | 19,235 |
| Dec 29, 2025 | 4.50 | 4.63 | 4.50 | 4.55 | 4.55 | 1.34% | 23,280 |
| Dec 23, 2025 | 4.48 | 4.51 | 4.44 | 4.49 | 4.49 | 0.47% | 15,967 |
| Dec 22, 2025 | 4.46 | 4.56 | 4.45 | 4.47 | 4.47 | 0.11% | 63,174 |
| Dec 19, 2025 | 4.38 | 4.47 | 4.38 | 4.47 | 4.47 | 2.20% | 25,008 |
| Dec 18, 2025 | 4.36 | 4.43 | 4.36 | 4.37 | 4.37 | 1.32% | 18,642 |
| Dec 17, 2025 | 4.30 | 4.44 | 4.30 | 4.32 | 4.32 | 1.43% | 90,655 |
| Dec 16, 2025 | 4.28 | 4.33 | 4.25 | 4.25 | 4.25 | -1.30% | 36,443 |
| Dec 15, 2025 | 4.30 | 4.35 | 4.30 | 4.31 | 4.31 | 0.40% | 111,995 |
| Dec 12, 2025 | 4.35 | 4.40 | 4.29 | 4.29 | 4.29 | -2.68% | 18,255 |
| Dec 11, 2025 | 4.29 | 4.41 | 4.29 | 4.41 | 4.41 | 2.27% | 33,581 |
| Dec 10, 2025 | 4.33 | 4.40 | 4.31 | 4.31 | 4.31 | -0.76% | 80,743 |
| Dec 9, 2025 | 4.32 | 4.35 | 4.28 | 4.35 | 4.35 | -0.14% | 2,950 |
| Dec 8, 2025 | 4.34 | 4.36 | 4.32 | 4.35 | 4.35 | 0.16% | 5,695 |
| Dec 5, 2025 | 4.36 | 4.48 | 4.35 | 4.35 | 4.34 | -1.23% | 46,900 |
| Dec 4, 2025 | 4.38 | 4.40 | 4.30 | 4.40 | 4.40 | 0.50% | 83,831 |
| Dec 3, 2025 | 4.07 | 4.41 | 4.07 | 4.38 | 4.38 | 6.63% | 64,884 |
| Dec 2, 2025 | 4.13 | 4.14 | 4.11 | 4.11 | 4.10 | -0.73% | 15,715 |
| Dec 1, 2025 | 4.12 | 4.21 | 4.10 | 4.14 | 4.14 | 0.15% | 38,091 |
| Nov 28, 2025 | 4.07 | 4.13 | 4.07 | 4.13 | 4.13 | 1.05% | 675 |
| Nov 27, 2025 | 3.99 | 4.15 | 3.97 | 4.09 | 4.09 | 3.16% | 18,726 |
| Nov 26, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -0.38% | 3,809 |
| Nov 25, 2025 | 3.95 | 3.98 | 3.92 | 3.98 | 3.98 | 1.90% | 4,965 |
| Nov 24, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 2.60% | 7,145 |
| Nov 21, 2025 | 3.89 | 3.89 | 3.80 | 3.80 | 3.80 | -2.16% | 18,566 |
| Nov 20, 2025 | 4.05 | 4.05 | 3.88 | 3.89 | 3.89 | -3.52% | 15,625 |
| Nov 19, 2025 | 3.98 | 4.03 | 3.98 | 4.03 | 4.03 | 0.72% | 800 |
| Nov 18, 2025 | 4.03 | 4.08 | 3.99 | 4.00 | 4.00 | -3.19% | 40,900 |
| Nov 17, 2025 | 4.12 | 4.14 | 4.11 | 4.13 | 4.13 | 0.46% | 82,414 |
| Nov 14, 2025 | 4.20 | 4.20 | 4.06 | 4.11 | 4.11 | -1.46% | 152,884 |
| Nov 13, 2025 | 4.21 | 4.26 | 4.17 | 4.17 | 4.17 | -1.16% | 36,663 |
| Nov 12, 2025 | 4.17 | 4.24 | 4.17 | 4.22 | 4.22 | 1.05% | 33,896 |
| Nov 11, 2025 | 4.12 | 4.20 | 4.12 | 4.18 | 4.18 | 1.04% | 4,344 |
| Nov 10, 2025 | 4.12 | 4.16 | 4.12 | 4.14 | 4.14 | 2.27% | 112,349 |
| Nov 7, 2025 | 4.06 | 4.12 | 4.04 | 4.04 | 4.04 | -0.54% | 20,690 |
| Nov 6, 2025 | 4.04 | 4.14 | 4.04 | 4.07 | 4.07 | 0.47% | 20,368 |
| Nov 5, 2025 | 3.97 | 4.05 | 3.97 | 4.05 | 4.05 | 1.38% | 9,025 |
| Nov 4, 2025 | 4.02 | 4.02 | 3.96 | 3.99 | 3.99 | -1.67% | 29,785 |
| Nov 3, 2025 | 4.17 | 4.17 | 4.06 | 4.06 | 4.06 | -2.73% | 14,455 |
| Oct 31, 2025 | 4.14 | 4.17 | 4.11 | 4.17 | 4.17 | 0.82% | 19,125 |
| Oct 30, 2025 | 4.19 | 4.19 | 4.12 | 4.14 | 4.14 | -2.29% | 32,700 |
| Oct 29, 2025 | 4.02 | 4.28 | 4.02 | 4.24 | 4.24 | 6.38% | 221,300 |
| Oct 28, 2025 | 3.98 | 4.04 | 3.92 | 3.98 | 3.98 | -0.08% | 25,590 |
| Oct 27, 2025 | 4.00 | 4.06 | 3.99 | 3.99 | 3.99 | 1.12% | 19,046 |
| Oct 24, 2025 | 3.99 | 4.00 | 3.92 | 3.94 | 3.94 | -0.81% | 41,522 |
| Oct 23, 2025 | 3.86 | 3.97 | 3.86 | 3.97 | 3.97 | 3.27% | 9,282 |
| Oct 22, 2025 | 3.92 | 3.97 | 3.85 | 3.85 | 3.85 | -3.78% | 39,214 |
| Oct 21, 2025 | 4.00 | 4.01 | 3.94 | 4.00 | 4.00 | -0.52% | 114,377 |
| Oct 20, 2025 | 3.95 | 4.02 | 3.95 | 4.02 | 4.02 | 1.26% | 16,849 |
| Oct 17, 2025 | 3.97 | 4.02 | 3.95 | 3.97 | 3.97 | -0.90% | 28,929 |
| Oct 16, 2025 | 4.04 | 4.07 | 4.01 | 4.01 | 4.01 | -1.09% | 33,019 |
| Oct 15, 2025 | 4.09 | 4.10 | 4.04 | 4.05 | 4.05 | 1.25% | 56,867 |
| Oct 14, 2025 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -2.65% | 2,751 |
| Oct 13, 2025 | 3.95 | 4.12 | 3.95 | 4.11 | 4.11 | 5.01% | 99,336 |