FERRO S.A. FRO
GPW · Poland · Producer Manufacturing
PLN 30.40-1.20 (-3.80%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 30.40 | -3.80% | PLN 31.60 | PLN 31.60 | PLN 28.80 | 108.80K |
| 2026-09-30 | PLN 31.60 | 0.00% | PLN 31.80 | PLN 31.80 | PLN 31.10 | 3.62K |
| 2026-09-29 | PLN 31.60 | +1.28% | PLN 31.60 | PLN 31.60 | PLN 31.10 | 4.99K |
| 2026-09-28 | PLN 31.20 | -2.50% | PLN 32.30 | PLN 32.30 | PLN 31.00 | 10.58K |
| 2026-09-25 | PLN 32.00 | +1.27% | PLN 32.40 | PLN 32.40 | PLN 31.50 | 11.46K |
| 2026-09-24 | PLN 31.60 | +1.61% | PLN 32.50 | PLN 33.00 | PLN 31.40 | 18.04K |
| 2026-09-23 | PLN 31.10 | 0.00% | PLN 31.40 | PLN 31.40 | PLN 30.50 | 4.85K |
| 2026-09-22 | PLN 31.10 | 0.00% | PLN 31.20 | PLN 32.00 | PLN 31.10 | 4.36K |
| 2026-09-21 | PLN 31.10 | -0.96% | PLN 31.70 | PLN 32.00 | PLN 31.10 | 5.13K |
| 2026-09-18 | PLN 31.40 | -2.18% | PLN 32.10 | PLN 32.20 | PLN 31.40 | 3.23K |
| 2026-09-17 | PLN 32.10 | +2.56% | PLN 31.30 | PLN 32.10 | PLN 31.30 | 6.05K |
| 2026-09-16 | PLN 31.30 | +4.33% | PLN 30.10 | PLN 31.30 | PLN 30.00 | 8.22K |
| 2026-09-15 | PLN 30.00 | -3.23% | PLN 30.70 | PLN 31.00 | PLN 30.00 | 18.83K |
| 2026-09-14 | PLN 31.00 | -3.73% | PLN 32.00 | PLN 32.00 | PLN 30.80 | 13.75K |
| 2026-09-11 | PLN 32.20 | -0.31% | PLN 32.10 | PLN 32.30 | PLN 31.90 | 7.63K |
| 2026-09-10 | PLN 32.30 | -8.76% | PLN 33.00 | PLN 33.00 | PLN 30.80 | 25.33K |
| 2026-09-09 | PLN 35.40 | -0.84% | PLN 35.70 | PLN 35.80 | PLN 35.00 | 13.73K |
| 2026-09-08 | PLN 35.70 | -0.28% | PLN 36.00 | PLN 36.30 | PLN 35.50 | 12.80K |
| 2026-09-07 | PLN 35.80 | -0.83% | PLN 36.40 | PLN 36.50 | PLN 35.50 | 14.40K |
| 2026-09-04 | PLN 36.10 | +0.28% | PLN 36.30 | PLN 36.50 | PLN 35.70 | 12.06K |
| 2026-09-03 | PLN 36.00 | +0.84% | PLN 36.00 | PLN 36.60 | PLN 35.70 | 16.70K |
| 2026-09-02 | PLN 35.70 | -2.19% | PLN 36.50 | PLN 36.50 | PLN 35.20 | 17.61K |
| 2026-09-01 | PLN 36.50 | -1.35% | PLN 37.30 | PLN 37.40 | PLN 35.90 | 14.19K |
| 2026-08-31 | PLN 37.00 | +0.27% | PLN 37.20 | PLN 37.40 | PLN 35.90 | 34.33K |
| 2026-08-28 | PLN 36.90 | +1.37% | PLN 36.50 | PLN 37.20 | PLN 36.20 | 15.36K |
| 2026-08-27 | PLN 36.40 | +0.55% | PLN 36.30 | PLN 36.80 | PLN 36.30 | 17.43K |
| 2026-08-26 | PLN 36.20 | -0.28% | PLN 36.60 | PLN 36.80 | PLN 36.20 | 11.90K |
| 2026-08-25 | PLN 36.30 | +1.11% | PLN 36.00 | PLN 36.60 | PLN 36.00 | 22.37K |
| 2026-08-24 | PLN 35.90 | +2.87% | PLN 35.00 | PLN 35.90 | PLN 34.90 | 17.58K |
| 2026-08-21 | PLN 34.90 | +1.75% | PLN 34.30 | PLN 35.00 | PLN 34.20 | 6.57K |
| 2026-08-20 | PLN 34.30 | -0.87% | PLN 34.20 | PLN 34.80 | PLN 34.20 | 6.47K |
| 2026-08-19 | PLN 34.60 | +0.29% | PLN 34.50 | PLN 34.70 | PLN 34.10 | 3.38K |
| 2026-08-18 | PLN 34.50 | +0.29% | PLN 34.30 | PLN 34.50 | PLN 33.90 | 9.30K |
| 2026-08-17 | PLN 34.40 | +0.29% | PLN 34.40 | PLN 34.50 | PLN 34.00 | 10.09K |
| 2026-08-14 | PLN 34.30 | +0.88% | PLN 34.30 | PLN 34.40 | PLN 34.20 | 6.37K |
| 2026-08-13 | PLN 34.00 | -0.87% | PLN 34.30 | PLN 34.30 | PLN 34.00 | 5.41K |
| 2026-08-12 | PLN 34.30 | +0.29% | PLN 34.20 | PLN 34.50 | PLN 33.90 | 11.05K |
| 2026-08-11 | PLN 34.20 | +0.59% | PLN 34.00 | PLN 34.50 | PLN 34.00 | 6.81K |
| 2026-08-10 | PLN 34.00 | 0.00% | PLN 33.80 | PLN 34.00 | PLN 33.70 | 7.62K |
| 2026-08-07 | PLN 34.00 | -0.29% | PLN 34.00 | PLN 34.00 | PLN 33.60 | 15.34K |
| 2026-08-06 | PLN 34.10 | -0.29% | PLN 34.10 | PLN 34.40 | PLN 33.80 | 7.69K |
| 2026-08-05 | PLN 34.20 | +1.18% | PLN 33.90 | PLN 34.40 | PLN 33.90 | 10.37K |
| 2026-08-04 | PLN 33.80 | -0.29% | PLN 34.00 | PLN 34.00 | PLN 33.70 | 5.40K |
| 2026-08-03 | PLN 33.90 | +1.80% | PLN 33.40 | PLN 33.90 | PLN 33.30 | 10.14K |
| 2026-07-31 | PLN 33.30 | -1.77% | PLN 33.70 | PLN 33.90 | PLN 32.80 | 10.71K |
| 2026-07-30 | PLN 33.90 | +0.89% | PLN 33.60 | PLN 34.10 | PLN 32.50 | 27.49K |
| 2026-07-29 | PLN 33.60 | 0.00% | PLN 33.90 | PLN 33.90 | PLN 33.20 | 8.92K |
| 2026-07-28 | PLN 33.60 | -0.30% | PLN 34.00 | PLN 34.00 | PLN 33.60 | 8.09K |
| 2026-07-27 | PLN 33.70 | -0.30% | PLN 33.80 | PLN 34.00 | PLN 33.70 | 4.04K |
| 2026-07-24 | PLN 33.80 | -0.29% | PLN 34.10 | PLN 34.10 | PLN 33.50 | 4.17K |
| 2026-07-23 | PLN 33.90 | 0.00% | PLN 34.00 | PLN 34.00 | PLN 33.70 | 4.75K |
| 2026-07-22 | PLN 33.90 | +0.30% | PLN 34.00 | PLN 34.00 | PLN 33.60 | 3.06K |
| 2026-07-21 | PLN 33.80 | +0.90% | PLN 33.60 | PLN 34.00 | PLN 33.30 | 8.38K |
| 2026-07-20 | PLN 33.50 | +1.52% | PLN 33.20 | PLN 33.80 | PLN 33.00 | 4.34K |
| 2026-07-17 | PLN 33.00 | +0.30% | PLN 33.00 | PLN 33.20 | PLN 32.70 | 4.13K |
| 2026-07-16 | PLN 32.90 | 0.00% | PLN 32.90 | PLN 33.40 | PLN 32.90 | 9.49K |
| 2026-07-15 | PLN 32.90 | 0.00% | PLN 33.00 | PLN 33.70 | PLN 32.80 | 12.03K |
| 2026-07-14 | PLN 32.90 | 0.00% | PLN 33.00 | PLN 33.00 | PLN 32.80 | 7.66K |
| 2026-07-13 | PLN 32.90 | +0.61% | PLN 32.70 | PLN 33.00 | PLN 32.60 | 6.27K |
| 2026-07-10 | PLN 32.70 | 0.00% | PLN 33.00 | PLN 33.00 | PLN 32.50 | 5.52K |
| 2026-07-09 | PLN 32.70 | +1.24% | PLN 32.80 | PLN 33.00 | PLN 32.60 | 4.70K |
| 2026-07-08 | PLN 32.30 | -2.12% | PLN 33.00 | PLN 33.00 | PLN 32.30 | 9.84K |
| 2026-07-07 | PLN 33.00 | +0.92% | PLN 32.60 | PLN 33.00 | PLN 32.50 | 16.63K |
| 2026-07-06 | PLN 32.70 | +0.62% | PLN 32.20 | PLN 33.00 | PLN 32.20 | 18.99K |
| 2026-07-03 | PLN 32.50 | +1.25% | PLN 32.40 | PLN 32.50 | PLN 31.90 | 5.79K |
| 2026-07-02 | PLN 32.10 | +0.63% | PLN 31.80 | PLN 32.50 | PLN 31.70 | 9.44K |
| 2026-07-01 | PLN 31.90 | -0.31% | PLN 32.30 | PLN 32.30 | PLN 31.90 | 7.22K |
| 2026-06-30 | PLN 32.00 | -0.31% | PLN 31.90 | PLN 32.30 | PLN 31.90 | 11.48K |
| 2026-06-29 | PLN 32.10 | +0.31% | PLN 32.40 | PLN 32.50 | PLN 31.90 | 4.65K |
| 2026-06-26 | PLN 32.00 | 0.00% | PLN 32.20 | PLN 32.40 | PLN 31.70 | 5.24K |
| 2026-06-25 | PLN 32.00 | 0.00% | PLN 32.00 | PLN 32.40 | PLN 31.90 | 6.05K |
| 2026-06-24 | PLN 32.00 | -1.54% | PLN 32.30 | PLN 32.50 | PLN 31.70 | 5.39K |
| 2026-06-23 | PLN 32.50 | +0.62% | PLN 32.50 | PLN 32.60 | PLN 32.30 | 3.74K |
| 2026-06-22 | PLN 32.30 | 0.00% | PLN 32.30 | PLN 32.60 | PLN 31.90 | 10.09K |
| 2026-06-19 | PLN 32.30 | +0.94% | PLN 32.30 | PLN 32.30 | PLN 31.60 | 5.75K |
| 2026-06-18 | PLN 32.00 | 0.00% | PLN 32.10 | PLN 32.50 | PLN 31.50 | 5.76K |
| 2026-06-17 | PLN 32.00 | +0.95% | PLN 31.80 | PLN 32.20 | PLN 31.40 | 7.12K |
| 2026-06-16 | PLN 31.70 | +2.59% | PLN 31.10 | PLN 31.80 | PLN 30.90 | 6.36K |
| 2026-06-15 | PLN 30.90 | -1.59% | PLN 31.40 | PLN 31.50 | PLN 30.90 | 8.81K |
| 2026-06-12 | PLN 31.40 | +0.32% | PLN 31.40 | PLN 31.50 | PLN 31.00 | 4.69K |
| 2026-06-11 | PLN 31.30 | +1.29% | PLN 31.00 | PLN 31.30 | PLN 30.70 | 5.35K |
| 2026-06-10 | PLN 30.90 | -0.64% | PLN 31.00 | PLN 31.40 | PLN 30.80 | 6.17K |
| 2026-06-09 | PLN 31.10 | -1.89% | PLN 31.60 | PLN 31.90 | PLN 31.10 | 3.33K |
| 2026-06-08 | PLN 31.70 | +1.28% | PLN 31.40 | PLN 31.80 | PLN 31.00 | 5.59K |
| 2026-06-05 | PLN 31.30 | -1.57% | PLN 31.80 | PLN 31.80 | PLN 31.20 | 2.68K |
| 2026-06-03 | PLN 31.80 | -1.24% | PLN 32.20 | PLN 32.20 | PLN 31.40 | 4.14K |
| 2026-06-02 | PLN 32.20 | +1.90% | PLN 32.50 | PLN 32.50 | PLN 31.40 | 5.23K |
| 2026-06-01 | PLN 31.60 | -1.25% | PLN 32.70 | PLN 32.70 | PLN 30.90 | 15.37K |
| 2026-05-29 | PLN 32.00 | -2.14% | PLN 32.80 | PLN 32.90 | PLN 31.50 | 6.86K |
| 2026-05-28 | PLN 32.70 | +5.83% | PLN 31.00 | PLN 32.90 | PLN 30.50 | 18.78K |