Ferronordic AB (publ) (FRA:AA4)
Germany
· Delayed Price · Currency is EUR 3.945
-0.060 (-1.50%)
Last updated: Dec 5, 2025, 9:59 AM CET
Ferronordic AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.98 | 4.01 | 3.98 | 4.01 | 4.01 | 0.25% | - |
| Dec 3, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.38% | - |
| Dec 2, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | - | - |
| Dec 1, 2025 | 4.03 | 4.03 | 3.98 | 3.98 | 3.98 | - | - |
| Nov 28, 2025 | 3.98 | 3.98 | 3.94 | 3.98 | 3.98 | -1.49% | - |
| Nov 27, 2025 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | 2.41% | - |
| Nov 26, 2025 | 3.97 | 4.03 | 3.95 | 3.95 | 3.95 | -3.19% | - |
| Nov 25, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.73% | - |
| Nov 24, 2025 | 4.10 | 4.12 | 4.09 | 4.11 | 4.11 | - | - |
| Nov 21, 2025 | 4.10 | 4.11 | 3.99 | 4.11 | 4.11 | 0.24% | - |
| Nov 20, 2025 | 4.14 | 4.14 | 4.09 | 4.10 | 4.10 | -0.61% | - |
| Nov 19, 2025 | 4.16 | 4.16 | 4.02 | 4.12 | 4.12 | 0.24% | - |
| Nov 18, 2025 | 4.15 | 4.15 | 4.03 | 4.11 | 4.11 | -0.96% | - |
| Nov 17, 2025 | 4.12 | 4.15 | 4.12 | 4.15 | 4.15 | 0.12% | - |
| Nov 14, 2025 | 4.15 | 4.15 | 4.14 | 4.15 | 4.15 | -0.84% | - |
| Nov 13, 2025 | 3.95 | 4.21 | 3.95 | 4.18 | 4.18 | 5.96% | - |
| Nov 12, 2025 | 3.93 | 3.99 | 3.93 | 3.95 | 3.95 | -0.50% | - |
| Nov 11, 2025 | 3.95 | 3.97 | 3.95 | 3.97 | 3.97 | -1.00% | - |
| Nov 10, 2025 | 4.01 | 4.01 | 3.99 | 4.01 | 4.01 | 2.56% | - |
| Nov 7, 2025 | 3.94 | 3.95 | 3.91 | 3.91 | 3.91 | -2.13% | - |
| Nov 6, 2025 | 3.96 | 3.99 | 3.96 | 3.99 | 3.99 | 0.88% | - |
| Nov 5, 2025 | 3.97 | 3.97 | 3.91 | 3.96 | 3.96 | -1.00% | - |
| Nov 4, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -1.24% | - |
| Nov 3, 2025 | 4.03 | 4.05 | 4.02 | 4.05 | 4.05 | 0.25% | - |
| Oct 31, 2025 | 4.10 | 4.10 | 4.03 | 4.04 | 4.04 | -2.18% | - |
| Oct 30, 2025 | 4.10 | 4.13 | 4.04 | 4.13 | 4.13 | 0.98% | - |
| Oct 29, 2025 | 4.05 | 4.13 | 4.04 | 4.09 | 4.09 | 1.36% | - |
| Oct 28, 2025 | 4.04 | 4.06 | 4.03 | 4.03 | 4.03 | -0.98% | - |
| Oct 27, 2025 | 4.11 | 4.11 | 4.07 | 4.07 | 4.07 | -1.57% | - |
| Oct 24, 2025 | 4.05 | 4.14 | 4.05 | 4.14 | 4.14 | 0.24% | - |
| Oct 23, 2025 | 4.04 | 4.13 | 4.04 | 4.13 | 4.13 | 0.98% | - |
| Oct 22, 2025 | 4.12 | 4.12 | 4.04 | 4.09 | 4.09 | -0.73% | - |
| Oct 21, 2025 | 4.13 | 4.17 | 4.12 | 4.12 | 4.12 | -0.36% | - |
| Oct 20, 2025 | 4.09 | 4.13 | 4.01 | 4.13 | 4.13 | 2.86% | - |
| Oct 17, 2025 | 4.11 | 4.11 | 4.02 | 4.02 | 4.02 | -3.37% | - |
| Oct 16, 2025 | 4.14 | 4.19 | 4.10 | 4.16 | 4.16 | 6.13% | - |
| Oct 15, 2025 | 3.98 | 3.98 | 3.92 | 3.92 | 3.92 | -1.88% | - |
| Oct 14, 2025 | 4.10 | 4.10 | 3.99 | 3.99 | 3.99 | -0.13% | - |
| Oct 13, 2025 | 4.04 | 4.04 | 3.95 | 4.00 | 4.00 | -0.62% | - |
| Oct 10, 2025 | 4.07 | 4.07 | 4.02 | 4.02 | 4.02 | -0.74% | - |
| Oct 9, 2025 | 4.13 | 4.13 | 4.05 | 4.05 | 4.05 | -1.58% | - |
| Oct 8, 2025 | 4.15 | 4.17 | 4.12 | 4.12 | 4.12 | -1.79% | - |
| Oct 7, 2025 | 4.22 | 4.22 | 4.19 | 4.19 | 4.19 | -0.36% | - |
| Oct 6, 2025 | 4.19 | 4.21 | 4.19 | 4.21 | 4.21 | 0.60% | - |
| Oct 3, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | -0.12% | - |
| Oct 2, 2025 | 4.18 | 4.19 | 4.18 | 4.19 | 4.19 | 0.36% | - |
| Oct 1, 2025 | 4.18 | 4.18 | 4.15 | 4.17 | 4.17 | 0.85% | - |
| Sep 30, 2025 | 4.14 | 4.14 | 4.13 | 4.14 | 4.14 | -0.60% | - |
| Sep 29, 2025 | 4.21 | 4.21 | 4.14 | 4.16 | 4.16 | -1.30% | - |
| Sep 26, 2025 | 4.16 | 4.22 | 4.13 | 4.22 | 4.22 | 1.57% | - |
| Sep 25, 2025 | 4.25 | 4.25 | 4.15 | 4.15 | 4.15 | -2.24% | - |
| Sep 24, 2025 | 4.15 | 4.25 | 4.13 | 4.25 | 4.25 | 1.31% | - |
| Sep 23, 2025 | 4.17 | 4.19 | 4.12 | 4.19 | 4.19 | 0.24% | - |
| Sep 22, 2025 | 4.19 | 4.21 | 4.13 | 4.18 | 4.18 | 0.60% | - |
| Sep 19, 2025 | 4.16 | 4.16 | 4.09 | 4.16 | 4.16 | 0.12% | - |
| Sep 18, 2025 | 4.17 | 4.17 | 4.11 | 4.15 | 4.15 | -0.36% | - |
| Sep 17, 2025 | 4.21 | 4.21 | 4.12 | 4.17 | 4.17 | -1.19% | - |
| Sep 16, 2025 | 4.23 | 4.26 | 4.22 | 4.22 | 4.22 | 0.24% | - |
| Sep 15, 2025 | 4.21 | 4.21 | 4.11 | 4.21 | 4.21 | - | - |
| Sep 12, 2025 | 4.23 | 4.23 | 4.16 | 4.21 | 4.21 | 0.12% | - |
| Sep 11, 2025 | 4.27 | 4.27 | 4.20 | 4.20 | 4.20 | -1.52% | - |
| Sep 10, 2025 | 4.29 | 4.33 | 4.27 | 4.27 | 4.27 | -0.47% | - |
| Sep 9, 2025 | 4.17 | 4.32 | 4.17 | 4.29 | 4.29 | 3.13% | - |
| Sep 8, 2025 | 4.21 | 4.21 | 4.15 | 4.16 | 4.16 | -0.95% | - |
| Sep 5, 2025 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 1.08% | - |
| Sep 4, 2025 | 4.14 | 4.15 | 4.13 | 4.15 | 4.15 | - | - |
| Sep 3, 2025 | 4.14 | 4.15 | 4.13 | 4.15 | 4.15 | 0.48% | - |
| Sep 2, 2025 | 4.21 | 4.21 | 4.13 | 4.13 | 4.13 | - | - |
| Sep 1, 2025 | 4.18 | 4.18 | 4.10 | 4.13 | 4.13 | -1.43% | - |
| Aug 29, 2025 | 4.18 | 4.21 | 4.18 | 4.19 | 4.19 | 0.60% | - |
| Aug 28, 2025 | 4.17 | 4.27 | 4.17 | 4.17 | 4.17 | -1.65% | - |
| Aug 27, 2025 | 4.17 | 4.24 | 4.17 | 4.24 | 4.24 | 0.95% | - |
| Aug 26, 2025 | 4.23 | 4.31 | 4.19 | 4.20 | 4.20 | -0.71% | - |
| Aug 25, 2025 | 4.31 | 4.31 | 4.23 | 4.23 | 4.23 | -0.47% | - |
| Aug 22, 2025 | 4.36 | 4.36 | 4.25 | 4.25 | 4.25 | -2.64% | - |
| Aug 21, 2025 | 4.34 | 4.39 | 4.34 | 4.36 | 4.36 | 0.11% | - |
| Aug 20, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 2.71% | - |
| Aug 19, 2025 | 4.01 | 4.24 | 4.01 | 4.24 | 4.24 | 6.27% | - |
| Aug 18, 2025 | 3.95 | 3.99 | 3.85 | 3.99 | 3.99 | 1.14% | - |
| Aug 15, 2025 | 3.92 | 3.95 | 3.88 | 3.95 | 3.95 | 0.77% | - |
| Aug 14, 2025 | 3.97 | 3.97 | 3.74 | 3.92 | 3.92 | -0.63% | - |
| Aug 13, 2025 | 3.91 | 3.94 | 3.91 | 3.94 | 3.94 | 1.16% | - |
| Aug 12, 2025 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -0.89% | - |
| Aug 11, 2025 | 3.98 | 3.98 | 3.93 | 3.93 | 3.93 | -1.26% | - |
| Aug 8, 2025 | 3.96 | 3.98 | 3.93 | 3.98 | 3.98 | 1.02% | - |
| Aug 7, 2025 | 3.96 | 3.96 | 3.91 | 3.94 | 3.94 | -0.38% | - |
| Aug 6, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -0.88% | - |
| Aug 5, 2025 | 4.00 | 4.03 | 3.99 | 3.99 | 3.99 | -1.12% | - |
| Aug 4, 2025 | 4.05 | 4.11 | 4.04 | 4.04 | 4.04 | -1.10% | - |
| Aug 1, 2025 | 4.08 | 4.27 | 4.08 | 4.08 | 4.08 | 0.62% | - |
| Jul 31, 2025 | 4.06 | 4.13 | 4.06 | 4.06 | 4.06 | -0.12% | - |
| Jul 30, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -0.73% | - |
| Jul 29, 2025 | 4.10 | 4.10 | 4.04 | 4.09 | 4.09 | -0.37% | - |
| Jul 28, 2025 | 4.06 | 4.11 | 4.06 | 4.11 | 4.11 | 0.61% | - |
| Jul 25, 2025 | 4.10 | 4.10 | 4.07 | 4.08 | 4.08 | -0.49% | - |
| Jul 24, 2025 | 4.10 | 4.10 | 4.09 | 4.10 | 4.10 | -0.49% | - |
| Jul 23, 2025 | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | -0.36% | - |
| Jul 22, 2025 | 4.15 | 4.18 | 4.14 | 4.14 | 4.14 | 0.12% | - |
| Jul 21, 2025 | 4.13 | 4.13 | 4.08 | 4.13 | 4.13 | -0.60% | - |
| Jul 18, 2025 | 4.20 | 4.22 | 4.13 | 4.16 | 4.16 | 0.73% | - |