Skip to main content
Ferroamp AB (publ) (STO:FERRO)
Sweden flag Sweden · Delayed Price · Currency is SEK
3.360
-0.185 (-5.22%)
Apr 28, 2026, 5:29 PM CET

Ferroamp AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.523.693.263.363.36-5.22%444,548
Apr 27, 20263.113.703.113.553.5514.54%424,484
Apr 24, 20262.993.152.873.103.106.54%200,988
Apr 23, 20262.913.202.912.912.911.57%219,740
Apr 22, 20263.003.352.862.862.86-3.05%522,201
Apr 21, 20262.923.102.852.952.953.87%464,526
Apr 20, 20262.912.912.802.842.84-0.70%163,010
Apr 17, 20262.852.992.752.862.860.70%146,770
Apr 16, 20263.033.192.782.842.84-4.22%328,720
Apr 15, 20262.853.052.852.972.975.14%299,842
Apr 14, 20262.842.952.812.822.820.36%151,742
Apr 13, 20262.602.812.502.812.816.64%144,414
Apr 10, 20262.652.992.502.642.64-1.68%206,979
Apr 9, 20262.682.682.652.682.68-76,364
Apr 8, 20262.682.892.682.682.680.19%122,402
Apr 7, 20262.732.832.612.682.68-1.65%115,767
Apr 2, 20262.732.742.692.722.72-2.86%22,433
Apr 1, 20262.873.082.752.802.80-1.75%208,550
Mar 31, 20262.742.892.632.852.858.37%73,375
Mar 30, 20262.752.772.602.632.63-4.36%248,142
Mar 27, 20262.782.782.652.752.751.48%94,596
Mar 26, 20262.612.782.612.712.711.50%65,894
Mar 25, 20262.612.972.562.672.671.91%189,118
Mar 24, 20262.672.702.602.622.62-1.50%76,901
Mar 23, 20262.652.752.502.662.66-1.85%210,987
Mar 20, 20262.702.782.542.712.710.37%253,760
Mar 19, 20262.812.912.612.702.70-1.82%271,009
Mar 18, 20262.752.842.682.752.75-1.79%109,697
Mar 17, 20262.892.912.802.802.80-0.71%76,974
Mar 16, 20262.862.912.742.822.82-180,056
Mar 13, 20263.033.072.822.822.82-6.00%220,498
Mar 12, 20262.953.072.873.003.00-156,866
Mar 11, 20263.063.062.923.003.00-1.32%76,343
Mar 10, 20262.973.072.913.043.043.05%125,123
Mar 9, 20262.743.002.632.952.953.15%252,158
Mar 6, 20262.972.972.802.862.86-4.67%147,064
Mar 5, 20262.883.072.813.003.002.39%61,031
Mar 4, 20262.802.992.772.932.933.90%110,307
Mar 3, 20262.942.992.732.822.82-6.00%174,327
Mar 2, 20262.973.012.823.003.00-0.66%190,308
Feb 27, 20262.983.092.923.023.020.33%142,781
Feb 26, 20262.953.202.953.013.012.03%338,727
Feb 25, 20262.943.012.902.952.95-2.64%110,518
Feb 24, 20263.063.092.933.033.03-0.66%134,533
Feb 23, 20262.913.102.853.053.054.45%134,650
Feb 20, 20263.063.162.862.922.92-4.58%280,034
Feb 19, 20263.013.342.803.063.061.66%780,972
Feb 18, 20263.093.092.853.013.01-2.59%374,777
Feb 17, 20263.233.232.923.093.09-4.04%205,733
Feb 16, 20263.293.483.223.223.220.94%297,325
Feb 13, 20263.053.292.913.193.196.33%448,304
Feb 12, 20263.733.982.583.003.00-18.92%1,426,296
Feb 11, 20263.543.703.253.703.707.25%735,467
Feb 10, 20263.363.643.363.453.450.58%182,600
Feb 9, 20263.533.723.303.433.43-2.83%293,027
Feb 6, 20263.603.643.423.533.53-5.11%369,440
Feb 5, 20263.914.103.513.723.72-4.62%568,805
Feb 4, 20263.764.113.763.903.904.00%625,859
Feb 3, 20263.493.983.203.753.757.14%854,327
Feb 2, 20263.513.613.313.503.50-1.13%345,885
Jan 30, 20263.594.003.473.543.54-0.84%635,151
Jan 29, 20263.964.163.523.573.57-7.03%898,290
Jan 28, 20263.603.963.603.843.848.47%837,997
Jan 27, 20263.723.723.183.543.54-4.58%1,133,891
Jan 26, 20264.434.453.683.713.71-13.72%1,342,370
Jan 23, 20264.024.804.024.304.307.50%2,839,477
Jan 22, 20263.254.293.214.004.0026.18%1,511,122
Jan 21, 20262.963.302.883.173.1710.84%636,108
Jan 20, 20262.712.992.612.862.8610.00%556,219
Jan 19, 20262.542.652.232.602.602.36%363,661
Jan 16, 20262.462.722.462.542.546.72%580,374
Jan 15, 20262.202.462.192.382.388.68%381,576
Jan 14, 20262.152.202.072.192.198.96%399,900
Jan 13, 20262.222.302.012.012.01-8.64%429,107
Jan 12, 20262.162.302.012.202.203.29%412,067
Jan 9, 20262.162.282.102.132.13-0.93%393,656
Jan 8, 20262.062.322.062.152.155.39%1,582,588
Jan 7, 20262.072.101.932.042.04-0.97%210,670
Jan 5, 20262.022.091.982.062.065.37%63,931
Jan 2, 20261.942.051.941.961.962.09%45,682
Dec 30, 20251.921.961.891.921.921.06%44,516
Dec 29, 20251.972.091.891.901.90-3.56%141,057
Dec 23, 20251.911.991.911.971.971.29%59,842
Dec 22, 20252.022.081.911.941.94-3.96%55,586
Dec 19, 20252.002.081.982.022.02-0.98%77,150
Dec 18, 20252.052.051.982.042.040.99%103,428
Dec 17, 20251.952.051.952.022.023.32%47,684
Dec 16, 20251.982.001.921.961.96-66,958
Dec 15, 20252.002.041.921.961.96-0.76%325,898
Dec 12, 20252.052.151.971.971.97-462,858
Dec 11, 20252.012.161.941.971.97-0.51%306,272
Dec 10, 20252.212.281.971.981.981.28%696,803
Dec 9, 20252.022.161.951.961.96-1.01%116,437
Dec 8, 20251.972.031.971.981.980.77%44,999
Dec 5, 20251.931.991.911.961.963.16%35,694
Dec 4, 20251.982.041.901.901.90-3.06%159,166
Dec 3, 20252.092.091.901.961.96-0.51%235,749
Dec 2, 20252.052.191.971.971.97-1.50%335,302
Dec 1, 20251.992.071.902.002.001.27%363,182
Nov 28, 20252.142.151.941.981.98-8.14%419,303