FERRO S.A.(PL:FRO)
zł 28.40+0.30 (+1.07%)
PL:FRO
FERRO S.A. historical prices
zł 28.40
At close:+0.30 (+1.07%)
FERRO S.A. (FRO) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 28.50 | 28.70 | 28.00 | 28.40 | 28.40 | +1.07% | 6,586 | 0.50 |
| Nov 09, 2026 | 28.00 | 28.60 | 28.00 | 28.10 | 28.10 | 0.00% | 4,872 | 0.36 |
| Nov 06, 2026 | 28.10 | 28.30 | 27.90 | 28.10 | 28.10 | -0.35% | 6,901 | 0.52 |
| Nov 05, 2026 | 28.30 | 28.50 | 28.00 | 28.20 | 28.20 | -0.35% | 2,954 | 0.22 |
| Nov 04, 2026 | 28.20 | 28.60 | 28.00 | 28.30 | 28.30 | +0.35% | 7,113 | 0.52 |
| Nov 03, 2026 | 27.90 | 28.40 | 27.50 | 28.20 | 28.20 | +1.81% | 15,222 | 1.13 |
| Nov 02, 2026 | 28.10 | 28.20 | 27.70 | 27.70 | 27.70 | -1.42% | 15,939 | 1.19 |
| Oct 30, 2026 | 28.60 | 28.60 | 28.00 | 28.10 | 28.10 | -0.71% | 12,531 | 0.95 |
| Oct 29, 2026 | 28.50 | 28.60 | 28.30 | 28.30 | 28.30 | 0.00% | 5,622 | 0.42 |
| Oct 28, 2026 | 28.50 | 28.80 | 28.30 | 28.30 | 28.30 | -0.35% | 4,925 | 0.37 |
| Oct 27, 2026 | 28.70 | 28.80 | 28.40 | 28.40 | 28.40 | -1.05% | 5,288 | 0.38 |
| Oct 26, 2026 | 28.70 | 28.90 | 28.40 | 28.70 | 28.70 | 0.00% | 5,718 | 0.41 |
| Oct 23, 2026 | 29.00 | 29.00 | 28.40 | 28.70 | 28.70 | -0.69% | 5,793 | 0.42 |
| Oct 22, 2026 | 29.00 | 29.00 | 28.40 | 28.90 | 28.90 | 0.00% | 5,824 | 0.42 |
| Oct 21, 2026 | 28.70 | 28.90 | 28.40 | 28.90 | 28.90 | +0.70% | 19,449 | 1.43 |
| Oct 20, 2026 | 29.20 | 29.40 | 28.70 | 28.70 | 28.70 | -1.71% | 8,402 | 0.62 |
| Oct 19, 2026 | 29.10 | 29.60 | 29.00 | 29.20 | 29.20 | 0.00% | 5,026 | 0.37 |
| Oct 16, 2026 | 29.00 | 29.30 | 28.70 | 29.20 | 29.20 | +1.39% | 4,579 | 0.34 |
| Oct 15, 2026 | 29.00 | 29.30 | 28.80 | 28.80 | 28.80 | -1.71% | 5,048 | 0.37 |
| Oct 14, 2026 | 29.00 | 29.40 | 28.70 | 29.30 | 29.30 | +1.03% | 10,074 | 0.75 |
| Oct 13, 2026 | 29.40 | 29.50 | 29.00 | 29.00 | 29.00 | -1.69% | 19,343 | 1.45 |
| Oct 12, 2026 | 29.50 | 29.50 | 29.00 | 29.50 | 29.50 | -0.34% | 10,239 | 0.77 |
| Oct 09, 2026 | 29.60 | 29.90 | 29.00 | 29.60 | 29.60 | 0.00% | 17,864 | 1.36 |
| Oct 08, 2026 | 29.50 | 29.90 | 29.10 | 29.60 | 29.60 | +1.02% | 8,020 | 0.61 |
| Oct 07, 2026 | 29.10 | 29.80 | 29.10 | 29.30 | 29.30 | +1.03% | 7,845 | 0.60 |
| Oct 06, 2026 | 29.80 | 29.90 | 28.50 | 29.00 | 29.00 | -2.03% | 22,355 | 1.74 |
| Oct 05, 2026 | 30.30 | 30.30 | 28.20 | 29.60 | 29.60 | -2.31% | 63,906 | 5.34 |
| Oct 02, 2026 | 30.20 | 30.50 | 29.30 | 30.30 | 30.30 | -0.33% | 12,529 | 1.04 |
| Oct 01, 2026 | 31.60 | 31.60 | 28.80 | 30.40 | 30.40 | -3.80% | 108,798 | 10.27 |
| Sep 30, 2026 | 31.80 | 31.80 | 31.10 | 31.60 | 31.60 | 0.00% | 3,621 | 0.34 |
| Sep 29, 2026 | 31.60 | 31.60 | 31.10 | 31.60 | 31.60 | +1.28% | 4,993 | 0.47 |
| Sep 28, 2026 | 32.30 | 32.30 | 31.00 | 31.20 | 31.20 | -2.50% | 10,584 | 0.99 |
| Sep 25, 2026 | 32.40 | 32.40 | 31.50 | 32.00 | 32.00 | +1.27% | 11,460 | 1.08 |
| Sep 24, 2026 | 32.50 | 33.00 | 31.40 | 31.60 | 31.60 | +1.61% | 18,044 | 1.73 |
| Sep 23, 2026 | 31.40 | 31.40 | 30.50 | 31.10 | 31.10 | 0.00% | 4,847 | 0.46 |
| Sep 22, 2026 | 31.20 | 32.00 | 31.10 | 31.10 | 31.10 | 0.00% | 4,360 | 0.42 |
| Sep 21, 2026 | 31.70 | 32.00 | 31.10 | 31.10 | 31.10 | -0.96% | 5,127 | 0.49 |
| Sep 18, 2026 | 32.10 | 32.20 | 31.40 | 31.40 | 31.40 | -2.18% | 3,229 | 0.31 |
| Sep 17, 2026 | 31.30 | 32.10 | 31.30 | 32.10 | 32.10 | +2.56% | 6,053 | 0.57 |
| Sep 16, 2026 | 30.10 | 31.30 | 30.00 | 31.30 | 31.30 | +4.33% | 8,223 | 0.78 |
| Sep 15, 2026 | 30.70 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 18,829 | 1.83 |
| Sep 14, 2026 | 32.00 | 32.00 | 30.80 | 31.00 | 31.00 | -3.73% | 13,747 | 1.35 |
| Sep 11, 2026 | 32.10 | 32.30 | 31.90 | 32.20 | 32.20 | -0.31% | 7,629 | 0.75 |
| Sep 10, 2026 | 33.00 | 33.00 | 30.80 | 32.30 | 32.30 | -2.24% | 25,329 | 2.56 |
| Sep 09, 2026 | 35.70 | 35.80 | 35.00 | 35.40 | 33.04 | -0.84% | 13,727 | 1.41 |
| Sep 08, 2026 | 36.00 | 36.30 | 35.50 | 35.70 | 33.32 | -0.28% | 12,797 | 1.33 |
| Sep 07, 2026 | 36.40 | 36.50 | 35.50 | 35.80 | 33.41 | -0.83% | 14,398 | 1.51 |
| Sep 04, 2026 | 36.30 | 36.50 | 35.70 | 36.10 | 33.69 | +0.28% | 12,063 | 1.29 |
| Sep 03, 2026 | 36.00 | 36.60 | 35.70 | 36.00 | 33.60 | +0.84% | 16,700 | 1.81 |
| Sep 02, 2026 | 36.50 | 36.50 | 35.20 | 35.70 | 33.32 | -2.19% | 17,613 | 1.96 |
