FERRO S.A. (WSE:FRO)
Poland
· Delayed Price · Currency is PLN 27.20
+0.30 (1.12%)
At close: Dec 5, 2025
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 |