Skip to main content
FERRO S.A. (WSE:FRO)
Poland flag Poland · Delayed Price · Currency is PLN
28.00
0.00 (0.00%)
Apr 29, 2026, 11:49 AM CET

FERRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.0028.2027.6027.80--0.71%8,555
Apr 27, 202628.6028.7027.4028.0028.00-2.10%32,085
Apr 24, 202628.9029.0028.4028.6028.60-1.04%10,614
Apr 23, 202629.1029.2028.7028.9028.900.35%8,493
Apr 22, 202629.0029.3028.8028.8028.80-0.35%16,773
Apr 21, 202629.3029.3028.8028.9028.90-1.37%9,820
Apr 20, 202629.5029.5028.7029.3029.30-0.68%11,157
Apr 17, 202629.9030.1028.7029.5029.50-1.01%17,354
Apr 16, 202629.7029.9029.1029.8029.800.68%7,049
Apr 15, 202629.8029.9028.5029.6029.600.34%13,693
Apr 14, 202629.0029.9028.9029.5029.502.43%9,546
Apr 13, 202629.0029.6028.0028.8028.801.05%16,517
Apr 10, 202628.1029.0028.1028.5028.501.79%12,303
Apr 9, 202627.6028.0027.5028.0028.000.72%12,086
Apr 8, 202628.1028.3027.4027.8027.80-42,162
Apr 7, 202628.0028.1027.3027.8027.80-20,829
Apr 2, 202627.9029.5027.4027.8027.801.46%21,588
Apr 1, 202628.7028.9027.2027.4027.40-0.36%30,566
Mar 31, 202627.3027.8027.1027.5027.500.73%11,901
Mar 30, 202626.7027.5026.5027.3027.301.11%20,188
Mar 27, 202627.6027.9026.7027.0027.00-2.53%12,671
Mar 26, 202628.2028.2027.3027.7027.70-2.81%37,630
Mar 25, 202628.9029.0028.0028.5028.50-0.70%17,158
Mar 24, 202629.4029.7027.8028.7028.70-0.69%19,256
Mar 23, 202629.9029.9028.5028.9028.90-3.34%23,443
Mar 20, 202630.6030.6029.4029.9029.90-0.66%29,630
Mar 19, 202630.8030.8029.8030.1030.10-0.66%2,317
Mar 18, 202630.7031.0030.3030.3030.30-1.30%5,864
Mar 17, 202630.4030.8030.2030.7030.701.99%2,898
Mar 16, 202629.9030.6029.9030.1030.101.01%35,998
Mar 13, 202629.8030.3029.7029.8029.80-0.67%4,313
Mar 12, 202629.9030.2029.8030.0030.001.35%3,538
Mar 11, 202630.1030.4029.6029.6029.60-0.67%53,007
Mar 10, 202630.1030.7029.8029.8029.80-0.33%8,308
Mar 9, 202630.1030.4029.5029.9029.90-0.66%8,441
Mar 6, 202630.8030.8029.9030.1030.10-1.95%3,316
Mar 5, 202630.3031.0030.1030.7030.70-0.97%3,762
Mar 4, 202629.8031.0029.8031.0031.003.68%5,697
Mar 3, 202630.6030.9029.5029.9029.90-1.97%68,285
Mar 2, 202630.9030.9030.1030.5030.50-1.61%15,732
Feb 27, 202631.0031.1030.3031.0031.001.31%12,471
Feb 26, 202631.1031.1030.6030.6030.60-1.29%2,883
Feb 25, 202631.0031.1030.6031.0031.000.65%5,701
Feb 24, 202630.8031.3030.7030.8030.80-5,594
Feb 23, 202631.0031.0030.7030.8030.800.65%4,869
Feb 20, 202630.8031.0030.6030.6030.60-0.65%6,365
Feb 19, 202631.0031.0030.6030.8030.800.33%9,330
Feb 18, 202631.1031.1030.6030.7030.70-1.29%5,783
Feb 17, 202630.8031.1030.5031.1031.100.32%6,208
Feb 16, 202631.0031.0030.5031.0031.00-0.32%3,924
Feb 13, 202630.9031.1030.5031.1031.100.65%28,102
Feb 12, 202631.0031.1030.6030.9030.900.65%5,347
Feb 11, 202631.2031.3030.6030.7030.70-1.29%5,136
Feb 10, 202630.9031.1030.5031.1031.100.32%14,359
Feb 9, 202630.7031.0030.5031.0031.000.98%4,789
Feb 6, 202630.9030.9030.2030.7030.700.66%13,154
Feb 5, 202631.1031.1030.5030.5030.50-1.93%4,906
Feb 4, 202630.9031.1030.6031.1031.100.32%11,958
Feb 3, 202630.7031.2030.3031.0031.000.65%12,592
Feb 2, 202630.7030.8030.3030.8030.800.65%8,707
Jan 30, 202630.7030.7030.0030.6030.60-6,675
Jan 29, 202630.6030.7030.2030.6030.60-5,547
Jan 28, 202630.2030.6030.1030.6030.600.66%8,394
Jan 27, 202630.4030.6030.0030.4030.40-34,577
Jan 26, 202630.8030.8030.3030.4030.40-1.30%17,179
Jan 23, 202630.1030.8030.1030.8030.802.33%8,205
Jan 22, 202630.8030.8030.0030.1030.10-1.31%14,387
Jan 21, 202630.8030.8030.3030.5030.50-0.97%4,131
Jan 20, 202630.8030.8030.3030.8030.80-2,500
Jan 19, 202630.9030.9030.2030.8030.800.65%3,491
Jan 16, 202630.8030.9030.5030.6030.60-0.65%5,186
Jan 15, 202630.1030.8029.9030.8030.803.01%39,069
Jan 14, 202630.1030.3029.7029.9029.90-0.66%79,159
Jan 13, 202629.9030.2029.7030.1030.100.67%10,020
Jan 12, 202630.7030.8029.9029.9029.90-9,122
Jan 9, 202630.7030.8029.7029.9029.90-1.97%11,607
Jan 8, 202631.0031.1030.5030.5030.50-1.61%13,742
Jan 7, 202630.5031.0030.3031.0031.002.31%26,311
Jan 5, 202629.5030.5029.4030.3030.303.06%15,062
Jan 2, 202627.7029.5027.6029.4029.406.14%18,615
Dec 30, 202526.7027.7026.7027.7027.703.75%10,902
Dec 29, 202526.5026.7026.1026.7026.700.75%23,452
Dec 23, 202526.2026.7026.1026.5026.50-27,291
Dec 22, 202527.0027.3026.3026.5026.50-1.12%30,579
Dec 19, 202527.0027.5026.4026.8026.80-0.37%28,057
Dec 18, 202527.6027.8026.9026.9026.90-2.54%32,432
Dec 17, 202527.8027.9027.5027.6027.60-0.72%4,511
Dec 16, 202527.7027.9027.6027.8027.800.36%4,784
Dec 15, 202528.0028.1027.4027.7027.70-0.72%13,773
Dec 12, 202527.7028.0027.4027.9027.901.09%17,041
Dec 11, 202527.1028.0027.1027.6027.601.10%10,920
Dec 10, 202526.9027.3026.7027.3027.301.49%13,258
Dec 9, 202527.4027.4026.8026.9026.90-1.10%10,965
Dec 8, 202527.3027.4026.9027.2027.20-12,044
Dec 5, 202527.0027.4026.9027.2027.201.12%7,523
Dec 4, 202527.0027.3026.8026.9026.900.37%29,449
Dec 3, 202526.9027.0026.7026.8026.80-0.37%15,009
Dec 2, 202527.1027.3026.7026.9026.90-0.74%33,845
Dec 1, 202528.0028.0026.8027.1027.10-3.21%46,802
Nov 28, 202528.5028.6027.7028.0028.00-1.41%36,413