tiprankstipranks
Ferrotec Holdings Corporation (DE:FER)
FRANKFURT:FER
Germany Market
FER
Ferrotec Holdings
RESEARCH TOOLSreports

Ferrotec Holdings (FER) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
48.60
48.60
48.60
48.60
48.60
0.00%
0
0.00
Sep 03, 2026
48.00
48.60
48.00
48.60
48.60
+1.25%
0
0.00
Sep 02, 2026
48.00
48.00
48.00
48.00
48.00
-0.41%
0
0.00
Sep 01, 2026
48.60
48.60
48.20
48.20
48.20
-2.82%
0
0.00
Aug 31, 2026
49.80
50.00
49.60
49.60
49.60
-2.75%
0
0.00
Aug 28, 2026
51.00
51.50
51.00
51.00
51.00
+0.99%
0
0.00
Aug 27, 2026
51.00
51.00
50.50
50.50
50.50
+6.99%
0
0.00
Aug 26, 2026
47.40
47.40
47.20
47.20
47.20
+2.61%
0
0.00
Aug 25, 2026
46.00
46.00
46.00
46.00
46.00
-0.43%
0
0.00
Aug 24, 2026
46.20
46.20
46.20
46.20
46.20
+1.32%
0
0.00
Aug 21, 2026
45.60
45.80
45.60
45.60
45.60
+1.33%
0
0.00
Aug 20, 2026
45.80
45.80
45.00
45.00
45.00
-5.46%
0
0.00
Aug 19, 2026
46.40
47.60
46.20
47.60
47.60
-4.80%
0
0.00
Aug 18, 2026
50.00
50.00
50.00
50.00
50.00
0.00%
0
0.00
Aug 17, 2026
50.00
50.00
50.00
50.00
50.00
0.00%
0
0.00
Aug 14, 2026
50.00
50.00
50.00
50.00
50.00
0.00%
50
1.14
Aug 13, 2026
50.00
50.00
50.00
50.00
50.00
+6.38%
0
0.00
Aug 12, 2026
47.00
47.00
47.00
47.00
47.00
-2.08%
0
0.00
Aug 11, 2026
48.00
48.00
48.00
48.00
48.00
-0.41%
0
0.00
Aug 10, 2026
48.40
48.40
48.20
48.20
48.20
0.00%
0
0.00
Aug 07, 2026
46.20
48.20
46.20
48.20
48.20
0.00%
0
0.00
Aug 06, 2026
48.20
48.20
48.20
48.20
48.20
-4.55%
0
0.00
Aug 05, 2026
51.00
51.00
50.50
50.50
50.50
+4.77%
0
0.00
Aug 04, 2026
45.00
50.50
45.00
48.20
48.20
+10.05%
300
6.20
Aug 03, 2026
45.00
45.00
43.80
43.80
43.80
-0.45%
0
0.00
Jul 31, 2026
44.00
44.00
44.00
44.00
44.00
-2.65%
0
0.00
Jul 30, 2026
45.20
46.00
45.20
45.20
45.20
0.00%
0
0.00
Jul 29, 2026
45.20
45.20
45.20
45.20
45.20
0.00%
0
0.00
Jul 28, 2026
45.20
45.20
43.00
45.20
45.20
0.00%
0
0.00
Jul 27, 2026
45.60
45.60
43.60
45.20
45.20
+0.44%
0
0.00
Jul 24, 2026
45.00
45.00
45.00
45.00
45.00
+4.65%
0
0.00
Jul 23, 2026
43.00
52.00
43.00
43.00
43.00
0.00%
0
0.00
Jul 22, 2026
40.20
44.00
40.20
43.00
43.00
+11.98%
500
12.00
Jul 21, 2026
38.40
38.40
38.40
38.40
38.40
+2.13%
0
0.00
Jul 20, 2026
37.60
37.60
37.60
37.60
37.60
+1.08%
0
0.00
Jul 17, 2026
37.60
37.60
37.00
37.20
37.20
-10.58%
0
0.00
Jul 16, 2026
43.00
43.00
41.60
41.60
41.60
-6.73%
0
0.00
Jul 15, 2026
44.00
44.60
44.00
44.60
44.60
+1.36%
0
0.00
Jul 14, 2026
44.00
44.00
44.00
44.00
44.00
-2.22%
0
0.00
Jul 13, 2026
45.40
45.80
45.00
45.00
45.00
-6.25%
1,167
44.05
Jul 10, 2026
49.00
49.00
48.00
48.00
48.00
+5.73%
0
0.00
Jul 09, 2026
44.20
45.40
44.20
45.40
45.40
+7.08%
0
0.00
Jul 08, 2026
43.60
43.60
42.40
42.40
42.40
-3.20%
0
0.00
Jul 07, 2026
45.60
45.60
43.80
43.80
43.80
-9.13%
100
3.53
Jul 06, 2026
48.20
50.00
48.20
48.20
48.20
0.00%
0
0.00
Jul 03, 2026
48.20
48.20
48.20
48.20
48.20
0.00%
0
0.00
Jul 02, 2026
48.20
48.20
48.20
48.20
48.20
-6.41%
0
0.00
Jul 01, 2026
52.00
52.00
51.50
51.50
51.50
+8.65%
0
0.00
Jun 30, 2026
47.40
47.40
47.40
47.40
47.40
0.00%
0
0.00
Jun 29, 2026
47.40
49.00
47.40
47.40
47.40
-3.77%
12
0.43
Rows:
50