FERRO S.A. (WSE:FRO)
Poland
· Delayed Price · Currency is PLN 27.20
+0.10 (0.37%)
Dec 8, 2025, 9:52 AM CET
FERRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.00 | 27.40 | 26.90 | 27.20 | 27.20 | 1.12% | 7,523 |
| Dec 4, 2025 | 27.00 | 27.30 | 26.80 | 26.90 | 26.90 | 0.37% | 29,449 |
| Dec 3, 2025 | 26.90 | 27.00 | 26.70 | 26.80 | 26.80 | -0.37% | 15,009 |
| Dec 2, 2025 | 27.10 | 27.30 | 26.70 | 26.90 | 26.90 | -0.74% | 33,845 |
| Dec 1, 2025 | 28.00 | 28.00 | 26.80 | 27.10 | 27.10 | -3.21% | 46,802 |
| Nov 28, 2025 | 28.50 | 28.60 | 27.70 | 28.00 | 28.00 | -1.41% | 36,170 |
| Nov 27, 2025 | 28.70 | 28.90 | 27.90 | 28.40 | 28.40 | -1.73% | 16,867 |
| Nov 26, 2025 | 29.00 | 29.00 | 28.50 | 28.90 | 28.90 | -0.34% | 7,949 |
| Nov 25, 2025 | 28.70 | 29.00 | 28.60 | 29.00 | 29.00 | 1.75% | 5,613 |
| Nov 24, 2025 | 29.30 | 29.50 | 28.50 | 28.50 | 28.50 | -1.72% | 16,274 |
| Nov 21, 2025 | 29.70 | 29.70 | 28.80 | 29.00 | 29.00 | -1.69% | 14,445 |
| Nov 20, 2025 | 29.60 | 30.00 | 29.50 | 29.50 | 29.50 | 0.68% | 20,073 |
| Nov 19, 2025 | 29.60 | 29.70 | 29.10 | 29.30 | 29.30 | -1.35% | 17,420 |
| Nov 18, 2025 | 29.60 | 29.80 | 29.10 | 29.70 | 29.70 | 0.68% | 5,536 |
| Nov 17, 2025 | 30.20 | 30.40 | 29.50 | 29.50 | 29.50 | -2.32% | 20,559 |
| Nov 14, 2025 | 30.70 | 30.80 | 28.20 | 30.20 | 30.20 | -1.63% | 54,981 |
| Nov 13, 2025 | 30.90 | 31.00 | 30.60 | 30.70 | 30.70 | -0.97% | 9,402 |
| Nov 12, 2025 | 31.30 | 31.30 | 30.80 | 31.00 | 31.00 | -0.64% | 8,644 |
| Nov 10, 2025 | 30.90 | 31.20 | 30.60 | 31.20 | 31.20 | 0.97% | 10,249 |
| Nov 7, 2025 | 31.60 | 31.60 | 30.70 | 30.90 | 30.90 | -2.22% | 5,600 |
| Nov 6, 2025 | 31.40 | 31.70 | 31.30 | 31.60 | 31.60 | 0.64% | 5,152 |
| Nov 5, 2025 | 31.80 | 31.80 | 31.20 | 31.40 | 31.40 | -0.63% | 4,669 |
| Nov 4, 2025 | 31.70 | 31.80 | 31.50 | 31.60 | 31.60 | -0.32% | 8,385 |
| Nov 3, 2025 | 31.70 | 31.80 | 31.50 | 31.70 | 31.70 | 0.96% | 2,162 |
| Oct 31, 2025 | 31.70 | 31.90 | 31.30 | 31.40 | 31.40 | -0.32% | 7,962 |
| Oct 30, 2025 | 31.60 | 31.70 | 31.10 | 31.50 | 31.50 | -0.63% | 5,474 |
| Oct 29, 2025 | 31.60 | 31.70 | 31.30 | 31.70 | 31.70 | - | 3,153 |
| Oct 28, 2025 | 31.70 | 31.80 | 31.40 | 31.70 | 31.70 | 0.32% | 3,195 |
| Oct 27, 2025 | 32.00 | 32.00 | 31.40 | 31.60 | 31.60 | 0.96% | 7,451 |
| Oct 24, 2025 | 31.50 | 31.60 | 31.20 | 31.30 | 31.30 | -0.32% | 1,969 |
| Oct 23, 2025 | 31.40 | 31.50 | 31.10 | 31.40 | 31.40 | 0.96% | 2,615 |
| Oct 22, 2025 | 31.20 | 31.40 | 31.10 | 31.10 | 31.10 | -0.32% | 2,629 |
| Oct 21, 2025 | 31.40 | 31.50 | 31.20 | 31.20 | 31.20 | -0.64% | 4,325 |
| Oct 20, 2025 | 31.20 | 31.70 | 31.20 | 31.40 | 31.40 | 0.64% | 6,675 |
| Oct 17, 2025 | 31.90 | 31.90 | 31.10 | 31.20 | 31.20 | -0.32% | 3,278 |
| Oct 16, 2025 | 31.40 | 32.00 | 31.00 | 31.30 | 31.30 | - | 8,633 |
| Oct 15, 2025 | 31.30 | 31.40 | 31.00 | 31.30 | 31.30 | - | 3,066 |
| Oct 14, 2025 | 31.40 | 31.50 | 31.00 | 31.30 | 31.30 | 0.64% | 4,330 |
| Oct 13, 2025 | 31.50 | 31.50 | 31.00 | 31.10 | 31.10 | -1.58% | 5,952 |
| Oct 10, 2025 | 31.60 | 31.60 | 31.00 | 31.60 | 31.60 | 0.96% | 9,400 |
| Oct 9, 2025 | 31.40 | 31.40 | 31.10 | 31.30 | 31.30 | -0.32% | 12,139 |
| Oct 8, 2025 | 31.20 | 31.50 | 31.00 | 31.40 | 31.40 | 0.96% | 5,396 |
| Oct 7, 2025 | 31.60 | 31.70 | 30.90 | 31.10 | 31.10 | -1.89% | 5,657 |
| Oct 6, 2025 | 31.70 | 32.00 | 31.40 | 31.70 | 31.70 | 1.28% | 8,620 |
| Oct 3, 2025 | 30.80 | 31.50 | 30.80 | 31.30 | 31.30 | - | 15,428 |
| Oct 2, 2025 | 31.20 | 31.30 | 31.10 | 31.30 | 31.30 | 0.64% | 3,995 |
| Oct 1, 2025 | 30.60 | 31.20 | 30.60 | 31.10 | 31.10 | 2.30% | 7,755 |
| Sep 30, 2025 | 30.60 | 31.00 | 30.40 | 30.40 | 30.40 | -0.65% | 7,048 |
| Sep 29, 2025 | 30.00 | 31.30 | 30.00 | 30.60 | 30.60 | 2.00% | 14,484 |
| Sep 26, 2025 | 31.00 | 31.30 | 29.80 | 30.00 | 30.00 | -3.23% | 18,916 |
| Sep 25, 2025 | 30.70 | 31.30 | 30.40 | 31.00 | 31.00 | 0.98% | 10,246 |
| Sep 24, 2025 | 31.10 | 31.10 | 30.50 | 30.70 | 30.70 | -1.29% | 171,279 |
| Sep 23, 2025 | 30.70 | 31.40 | 30.70 | 31.10 | 31.10 | -0.32% | 42,715 |
| Sep 22, 2025 | 32.20 | 33.20 | 31.00 | 31.20 | 31.20 | -2.80% | 20,277 |
| Sep 19, 2025 | 32.30 | 32.30 | 30.60 | 32.10 | 32.10 | -2.13% | 54,814 |
| Sep 18, 2025 | 33.00 | 33.00 | 32.20 | 32.80 | 32.80 | -0.61% | 25,999 |
| Sep 17, 2025 | 33.90 | 34.20 | 32.90 | 33.00 | 33.00 | -2.65% | 26,569 |
| Sep 16, 2025 | 34.10 | 34.20 | 33.10 | 33.90 | 33.90 | -0.29% | 12,834 |
| Sep 15, 2025 | 34.00 | 34.20 | 33.80 | 34.00 | 34.00 | - | 7,807 |
| Sep 12, 2025 | 34.50 | 34.70 | 32.50 | 34.00 | 34.00 | -1.73% | 33,054 |
| Sep 11, 2025 | 35.40 | 35.40 | 34.60 | 34.60 | 34.60 | -9.90% | 24,206 |
| Sep 10, 2025 | 38.70 | 38.90 | 38.10 | 38.40 | 35.26 | - | 90,048 |
| Sep 9, 2025 | 38.40 | 38.60 | 37.90 | 38.40 | 35.26 | 1.05% | 27,698 |
| Sep 8, 2025 | 38.30 | 39.00 | 37.90 | 38.00 | 34.89 | -0.52% | 67,077 |
| Sep 5, 2025 | 38.40 | 38.40 | 37.60 | 38.20 | 35.08 | - | 19,187 |
| Sep 4, 2025 | 38.00 | 38.30 | 37.20 | 38.20 | 35.08 | 1.06% | 13,355 |
| Sep 3, 2025 | 38.40 | 38.80 | 37.20 | 37.80 | 34.71 | -1.56% | 44,493 |
| Sep 2, 2025 | 38.50 | 38.50 | 38.20 | 38.40 | 35.26 | -0.26% | 10,308 |
| Sep 1, 2025 | 38.30 | 38.50 | 38.30 | 38.50 | 35.35 | - | 8,788 |
| Aug 29, 2025 | 38.50 | 38.60 | 38.10 | 38.50 | 35.35 | 0.26% | 7,206 |
| Aug 28, 2025 | 38.30 | 38.50 | 37.60 | 38.40 | 35.26 | 0.52% | 21,799 |
| Aug 27, 2025 | 38.20 | 38.40 | 38.10 | 38.20 | 35.08 | 0.26% | 14,757 |
| Aug 26, 2025 | 37.80 | 38.10 | 37.70 | 38.10 | 34.98 | 0.79% | 21,479 |
| Aug 25, 2025 | 37.30 | 37.80 | 37.00 | 37.80 | 34.71 | 2.16% | 20,634 |
| Aug 22, 2025 | 36.50 | 37.00 | 36.10 | 37.00 | 33.97 | 1.37% | 26,304 |
| Aug 21, 2025 | 36.50 | 36.50 | 36.00 | 36.50 | 33.52 | 1.11% | 20,701 |
| Aug 20, 2025 | 36.40 | 36.50 | 35.90 | 36.10 | 33.15 | -0.82% | 23,466 |
| Aug 19, 2025 | 35.80 | 36.50 | 35.80 | 36.40 | 33.42 | 1.96% | 21,963 |
| Aug 18, 2025 | 35.50 | 35.70 | 35.40 | 35.70 | 32.78 | 1.71% | 59,274 |
| Aug 14, 2025 | 34.00 | 35.10 | 34.00 | 35.10 | 32.23 | 3.24% | 159,158 |
| Aug 13, 2025 | 34.10 | 34.40 | 34.00 | 34.00 | 31.22 | -0.29% | 134,174 |
| Aug 12, 2025 | 34.00 | 34.20 | 33.90 | 34.10 | 31.31 | 0.29% | 109,749 |
| Aug 11, 2025 | 34.00 | 34.50 | 33.90 | 34.00 | 31.22 | - | 28,570 |
| Aug 8, 2025 | 34.00 | 34.10 | 33.90 | 34.00 | 31.22 | 0.59% | 18,103 |
| Aug 7, 2025 | 34.30 | 34.30 | 33.80 | 33.80 | 31.04 | -0.59% | 42,267 |
| Aug 6, 2025 | 34.50 | 34.50 | 33.70 | 34.00 | 31.22 | - | 48,353 |
| Aug 5, 2025 | 34.70 | 35.80 | 33.80 | 34.00 | 31.22 | -0.29% | 80,569 |
| Aug 4, 2025 | 34.30 | 35.50 | 33.90 | 34.10 | 31.31 | 0.29% | 30,540 |
| Aug 1, 2025 | 34.40 | 34.60 | 33.90 | 34.00 | 31.22 | -0.58% | 22,262 |
| Jul 31, 2025 | 34.50 | 35.00 | 34.00 | 34.20 | 31.40 | -0.87% | 60,937 |
| Jul 30, 2025 | 35.10 | 35.40 | 34.40 | 34.50 | 31.68 | -1.15% | 39,756 |
| Jul 29, 2025 | 36.00 | 36.10 | 34.90 | 34.90 | 32.05 | -3.06% | 38,882 |
| Jul 28, 2025 | 35.70 | 36.50 | 35.70 | 36.00 | 33.06 | 1.69% | 14,711 |
| Jul 25, 2025 | 36.60 | 36.90 | 35.10 | 35.40 | 32.51 | -4.32% | 36,188 |
| Jul 24, 2025 | 36.90 | 37.10 | 36.50 | 37.00 | 33.97 | - | 21,167 |
| Jul 23, 2025 | 36.90 | 37.10 | 36.50 | 37.00 | 33.97 | 0.54% | 14,715 |
| Jul 22, 2025 | 37.10 | 37.40 | 36.80 | 36.80 | 33.79 | -0.54% | 11,825 |
| Jul 21, 2025 | 36.90 | 37.20 | 36.70 | 37.00 | 33.97 | 0.82% | 13,956 |
| Jul 18, 2025 | 36.80 | 37.10 | 36.40 | 36.70 | 33.70 | - | 8,153 |
| Jul 17, 2025 | 37.00 | 37.20 | 36.50 | 36.70 | 33.70 | -0.81% | 11,031 |