Glencore plc (FRA:8GCA)
Germany
· Delayed Price · Currency is EUR 11.60
-0.20 (-1.69%)
Last updated: Mar 9, 2026, 3:17 PM CET
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.80 | 11.80 | 11.20 | 11.60 | - | -1.69% | - |
| Mar 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| Mar 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | 180 |
| Mar 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | 89 |
| Mar 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Mar 2, 2026 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | 3.36% | 4,500 |
| Feb 27, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Feb 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Feb 25, 2026 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | 0.83% | 120 |
| Feb 24, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 5.26% | 100 |
| Feb 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Feb 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Feb 19, 2026 | 11.60 | 11.60 | 11.30 | 11.30 | 11.30 | 4.63% | 1,123 |
| Feb 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Feb 17, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -1.79% | 600 |
| Feb 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Feb 13, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | - |
| Feb 12, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 1.77% | 50 |
| Feb 11, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Feb 10, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 2.65% | 41 |
| Feb 9, 2026 | 10.90 | 11.60 | 10.90 | 11.30 | 11.30 | 3.67% | 404 |
| Feb 6, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 1.87% | 7,200 |
| Feb 5, 2026 | 11.40 | 11.40 | 10.30 | 10.70 | 10.70 | -9.32% | 2,712 |
| Feb 4, 2026 | 11.90 | 12.40 | 11.80 | 11.80 | 11.80 | -0.84% | 1,529 |
| Feb 3, 2026 | 11.60 | 12.00 | 11.60 | 11.90 | 11.90 | 3.48% | 298 |
| Feb 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | 1,000 |
| Jan 30, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | -4.20% | 200 |
| Jan 29, 2026 | 12.10 | 12.40 | 11.50 | 11.90 | 11.90 | 4.39% | 3,010 |
| Jan 28, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jan 27, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jan 26, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Jan 23, 2026 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 1.77% | 105 |
| Jan 22, 2026 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | -2.59% | 1,508 |
| Jan 21, 2026 | 10.90 | 11.60 | 10.90 | 11.60 | 11.60 | 4.50% | 8 |
| Jan 20, 2026 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | 470 |
| Jan 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Jan 16, 2026 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | 0.91% | 3,760 |
| Jan 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Jan 14, 2026 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | -0.92% | 1,175 |
| Jan 13, 2026 | 10.70 | 11.00 | 10.70 | 10.90 | 10.90 | - | 415 |
| Jan 12, 2026 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | 3.81% | 2,451 |
| Jan 9, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 10.53% | 473 |
| Jan 8, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -2.56% | 1,250 |
| Jan 7, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Jan 6, 2026 | 9.60 | 9.90 | 9.60 | 9.90 | 9.90 | 7.03% | 3,000 |
| Jan 5, 2026 | 9.45 | 9.45 | 9.25 | 9.25 | 9.25 | -0.54% | 3,000 |
| Jan 2, 2026 | 9.15 | 9.65 | 9.15 | 9.30 | 9.30 | -1.59% | 2,145 |
| Dec 30, 2025 | 9.05 | 9.45 | 9.05 | 9.45 | 9.45 | 3.85% | 324 |
| Dec 29, 2025 | 9.30 | 9.35 | 9.10 | 9.10 | 9.10 | -0.55% | 39 |
| Dec 23, 2025 | 8.80 | 9.15 | 8.80 | 9.15 | 9.15 | - | 16 |
| Dec 22, 2025 | 8.75 | 9.15 | 8.75 | 9.15 | 9.15 | 5.78% | 90 |
| Dec 19, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.89% | 129 |
| Dec 18, 2025 | 8.55 | 9.00 | 8.55 | 9.00 | 9.00 | 4.65% | 1,200 |
| Dec 17, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 2.99% | 98 |
| Dec 16, 2025 | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | -2.34% | 5 |
| Dec 15, 2025 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | 1.79% | 15 |
| Dec 12, 2025 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -2.33% | 25 |
| Dec 11, 2025 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | -2.27% | 5 |
| Dec 10, 2025 | 8.55 | 8.80 | 8.55 | 8.80 | 8.80 | 5.39% | 210 |
| Dec 9, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.34% | 5 |
| Dec 8, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Dec 5, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 10 |
| Dec 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 4.88% | 15 |
| Dec 3, 2025 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 1.23% | 10 |
| Dec 2, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 1, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Nov 28, 2025 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | 5.73% | 15 |
| Nov 27, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Nov 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.31% | - |
| Nov 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Nov 21, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.77% | - |
| Nov 20, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Nov 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.68% | - |
| Nov 18, 2025 | 7.90 | 8.15 | 7.90 | 8.15 | 8.15 | - | 116 |
| Nov 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Nov 14, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.94% | - |
| Nov 13, 2025 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 3.66% | 9 |
| Nov 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Nov 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 10, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Nov 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Nov 6, 2025 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | 4.49% | 100 |
| Nov 5, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Nov 4, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.82% | - |
| Nov 3, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Oct 31, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Oct 30, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | 4.49% | - |
| Oct 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 28, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 27, 2025 | 7.85 | 8.05 | 7.80 | 7.80 | 7.80 | -0.64% | 445 |
| Oct 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Oct 23, 2025 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | - | 23 |
| Oct 22, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | -1.27% | 285 |
| Oct 21, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Oct 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Oct 17, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Oct 16, 2025 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -2.48% | 1 |
| Oct 15, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Oct 14, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 3.85% | 380 |