Skip to main content
Ferrexpo plc (FRA:FEX)
Germany flag Germany · Delayed Price · Currency is EUR
0.765
-0.005 (-0.65%)
At close: Dec 5, 2025

Ferrexpo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.720.770.720.770.77-0.65%7,041
Dec 4, 20250.780.780.740.770.77-3.14%18,600
Dec 3, 20250.880.880.740.800.80-12.15%46,500
Dec 2, 20250.900.940.900.910.91-3.72%31,280
Dec 1, 20250.850.940.850.940.9410.59%100,530
Nov 28, 20250.810.880.810.850.856.92%4,400
Nov 27, 20250.800.800.800.800.80-6.47%12,000
Nov 26, 20250.820.870.800.850.851.19%19,000
Nov 25, 20250.760.890.750.840.843.07%47,400
Nov 24, 20250.760.860.760.820.8219.85%123,765
Nov 21, 20250.600.680.600.680.687.94%16,200
Nov 20, 20250.600.640.600.630.634.13%2,087
Nov 19, 20250.550.610.550.610.619.01%4,000
Nov 18, 20250.560.570.560.560.56-4.31%4,754
Nov 17, 20250.560.580.560.580.584.50%3,400
Nov 14, 20250.580.590.560.560.56-7.50%7,395
Nov 13, 20250.600.600.600.600.603.45%1,600
Nov 12, 20250.580.580.580.580.58-4.92%-
Nov 11, 20250.590.610.590.610.610.83%283
Nov 10, 20250.610.610.610.610.61-2.42%-
Nov 7, 20250.610.620.610.620.620.81%3,000
Nov 6, 20250.620.620.620.620.62-0.81%500
Nov 5, 20250.620.640.620.620.623.33%12,500
Nov 4, 20250.670.670.600.600.60-7.69%18,603
Nov 3, 20250.700.700.650.650.65-3,120
Oct 31, 20250.640.650.640.650.650.78%216
Oct 30, 20250.650.650.650.650.65-2.27%-
Oct 29, 20250.630.660.630.660.661.54%500
Oct 28, 20250.650.650.650.650.651.56%3,300
Oct 27, 20250.700.700.640.640.641.59%6,960
Oct 24, 20250.630.630.630.630.63-7.35%-
Oct 23, 20250.630.680.630.680.680.74%200
Oct 22, 20250.710.710.630.680.68-6.25%38,425
Oct 21, 20250.720.720.720.720.72-3.36%2,000
Oct 20, 20250.720.780.720.750.756.43%43,650
Oct 17, 20250.650.700.650.700.7012.90%11,130
Oct 16, 20250.620.640.610.620.62-4,693
Oct 15, 20250.590.620.590.620.624.20%5,100
Oct 14, 20250.600.600.600.600.606.25%3,700
Oct 13, 20250.560.560.560.560.56-0.88%-
Oct 10, 20250.600.600.570.570.57-7.38%30,000
Oct 9, 20250.610.610.610.610.61-2.40%1,000
Oct 8, 20250.580.630.580.630.637.76%10,000
Oct 7, 20250.580.580.580.580.58-5.69%-
Oct 6, 20250.600.620.600.620.62-8.21%13,595
Oct 3, 20250.630.670.630.670.673.08%750
Oct 2, 20250.620.650.620.650.655.69%1,500
Oct 1, 20250.620.620.620.620.62-4.65%2,250
Sep 30, 20250.650.650.650.650.654.03%12,500
Sep 29, 20250.620.620.620.620.62-2.36%-
Sep 26, 20250.640.640.640.640.642.42%-
Sep 25, 20250.620.620.620.620.62-4.62%-
Sep 24, 20250.620.650.620.650.657.44%3,750
Sep 23, 20250.620.620.610.610.61-2.42%1,500
Sep 22, 20250.620.620.620.620.62-0.80%-
Sep 19, 20250.630.630.630.630.633.31%-
Sep 18, 20250.610.610.610.610.61-0.82%-
Sep 17, 20250.610.610.610.610.61-1.61%-
Sep 16, 20250.610.620.610.620.62-3.88%100
Sep 15, 20250.580.650.580.650.6510.26%8,400
Sep 12, 20250.640.640.590.590.59-4.88%5,950
Sep 11, 20250.620.620.620.620.620.82%-
Sep 10, 20250.610.610.610.610.61-0.81%-
Sep 9, 20250.620.620.620.620.62-4.65%-
Sep 8, 20250.650.650.650.650.652.38%3,321
Sep 5, 20250.610.630.610.630.63-1,550
Sep 4, 20250.630.630.630.630.63--
Sep 3, 20250.610.630.610.630.632.44%888
Sep 2, 20250.620.650.620.620.62-2.38%1,500
Sep 1, 20250.630.630.630.630.63-5.97%-
Aug 29, 20250.670.690.670.670.67-1.47%10,850
Aug 28, 20250.680.710.680.680.68-4.23%10,250
Aug 27, 20250.710.710.710.710.71-0.70%1,500
Aug 26, 20250.710.750.700.720.72-8.92%12,400
Aug 25, 20250.690.830.680.790.7916.30%88,417
Aug 22, 20250.660.680.640.680.682.27%25,077
Aug 21, 20250.630.660.580.660.66-0.75%12,420
Aug 20, 20250.680.680.670.670.67-6.34%750
Aug 19, 20250.650.710.650.710.7112.70%3,300
Aug 18, 20250.630.630.630.630.63-4.55%500
Aug 15, 20250.580.660.580.660.6613.79%13,314
Aug 14, 20250.600.600.580.580.58-4.92%26,000
Aug 13, 20250.680.680.610.610.61-7.58%4,000
Aug 12, 20250.660.660.660.660.66-3.65%-
Aug 11, 20250.740.740.670.690.690.74%17,751
Aug 8, 20250.640.680.610.680.686.25%15,539
Aug 7, 20250.540.660.540.640.6416.36%30,500
Aug 6, 20250.520.550.520.550.553.77%4,501
Aug 5, 20250.530.530.530.530.53-1.85%-
Aug 4, 20250.540.540.540.540.541.89%3,773
Aug 1, 20250.530.530.530.530.531.92%-
Jul 31, 20250.510.520.510.520.52-900
Jul 30, 20250.530.540.520.520.52-4.59%2,500
Jul 29, 20250.550.550.550.550.55--
Jul 28, 20250.550.550.550.550.551.87%-
Jul 25, 20250.540.540.540.540.542.88%-
Jul 24, 20250.540.560.520.520.52-3.70%11,200
Jul 23, 20250.540.540.540.540.540.93%-
Jul 22, 20250.540.540.540.540.54-1.83%-
Jul 21, 20250.550.550.550.550.55-0.91%-