Glencore plc (FRA:8GC)
Germany
· Delayed Price · Currency is EUR 6.36
+0.05 (0.79%)
Last updated: Apr 28, 2026, 2:30 PM CET
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | - | 1.27% | 2,000 |
| Apr 27, 2026 | 6.43 | 6.44 | 6.31 | 6.31 | 6.31 | -1.71% | 18,160 |
| Apr 24, 2026 | 6.43 | 6.44 | 6.38 | 6.42 | 6.42 | 0.31% | 11,507 |
| Apr 23, 2026 | 6.40 | 6.48 | 6.40 | 6.40 | 6.40 | -1.23% | 6,750 |
| Apr 22, 2026 | 6.34 | 6.51 | 6.34 | 6.48 | 6.48 | 3.18% | 9,725 |
| Apr 21, 2026 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | -0.63% | 10,452 |
| Apr 20, 2026 | 6.36 | 6.36 | 6.29 | 6.32 | 6.32 | 0.32% | 20,345 |
| Apr 17, 2026 | 6.41 | 6.42 | 6.25 | 6.30 | 6.30 | -1.72% | 58,012 |
| Apr 16, 2026 | 6.45 | 6.45 | 6.39 | 6.41 | 6.41 | 0.94% | 30,270 |
| Apr 15, 2026 | 6.48 | 6.49 | 6.35 | 6.35 | 6.35 | -2.16% | 15,980 |
| Apr 14, 2026 | 6.49 | 6.60 | 6.49 | 6.49 | 6.49 | - | 36,644 |
| Apr 13, 2026 | 6.40 | 6.56 | 6.40 | 6.49 | 6.49 | 0.15% | 16,867 |
| Apr 10, 2026 | 6.42 | 6.50 | 6.42 | 6.48 | 6.48 | 0.47% | 6,042 |
| Apr 9, 2026 | 6.44 | 6.55 | 6.44 | 6.45 | 6.45 | -0.77% | 15,993 |
| Apr 8, 2026 | 6.46 | 6.63 | 6.44 | 6.50 | 6.50 | 1.09% | 17,653 |
| Apr 7, 2026 | 6.42 | 6.47 | 6.38 | 6.43 | 6.43 | -1.06% | 4,785 |
| Apr 2, 2026 | 6.31 | 6.50 | 6.31 | 6.50 | 6.50 | 1.15% | 4,395 |
| Apr 1, 2026 | 6.64 | 6.64 | 6.43 | 6.43 | 6.43 | -1.38% | 28,772 |
| Mar 31, 2026 | 6.37 | 6.55 | 6.35 | 6.52 | 6.52 | 1.99% | 78,429 |
| Mar 30, 2026 | 6.19 | 6.44 | 6.19 | 6.39 | 6.39 | 3.55% | 29,797 |
| Mar 27, 2026 | 6.13 | 6.23 | 6.06 | 6.17 | 6.17 | 0.75% | 17,611 |
| Mar 26, 2026 | 6.23 | 6.23 | 6.05 | 6.12 | 6.12 | -2.14% | 24,948 |
| Mar 25, 2026 | 6.08 | 6.27 | 6.08 | 6.26 | 6.26 | 2.91% | 50,015 |
| Mar 24, 2026 | 5.96 | 6.08 | 5.92 | 6.08 | 6.08 | 1.77% | 24,140 |
| Mar 23, 2026 | 5.71 | 6.07 | 5.51 | 5.97 | 5.97 | 0.20% | 78,302 |
| Mar 20, 2026 | 5.98 | 6.05 | 5.90 | 5.96 | 5.96 | -0.53% | 24,150 |
| Mar 19, 2026 | 5.99 | 6.04 | 5.82 | 5.99 | 5.99 | -1.71% | 33,605 |
| Mar 18, 2026 | 6.03 | 6.18 | 6.02 | 6.10 | 6.10 | 0.46% | 72,479 |
| Mar 17, 2026 | 6.03 | 6.15 | 6.03 | 6.07 | 6.07 | 1.15% | 13,207 |
| Mar 16, 2026 | 6.05 | 6.05 | 5.96 | 6.00 | 6.00 | -1.78% | 25,472 |
| Mar 13, 2026 | 6.07 | 6.11 | 6.05 | 6.11 | 6.11 | -0.36% | 46,245 |
| Mar 12, 2026 | 5.96 | 6.20 | 5.96 | 6.13 | 6.13 | 1.36% | 33,133 |
| Mar 11, 2026 | 5.99 | 6.05 | 5.92 | 6.05 | 6.05 | - | 12,247 |
| Mar 10, 2026 | 5.93 | 6.05 | 5.93 | 6.05 | 6.05 | 3.37% | 38,997 |
| Mar 9, 2026 | 5.63 | 5.90 | 5.58 | 5.85 | 5.85 | 1.12% | 32,727 |
| Mar 6, 2026 | 5.97 | 5.97 | 5.64 | 5.79 | 5.79 | -1.90% | 26,872 |
| 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 |