Ferro SA

FROP
🏛️ poland →
30.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 35.90 36.00 35.40 35.90 0.0M
2024-12-27 36.10 36.10 35.10 35.90 0.0M
2024-12-23 36.10 36.20 35.00 36.10 0.0M
2024-12-20 35.00 36.10 35.00 36.10 0.0M
2024-12-19 35.80 35.80 34.70 35.00 0.0M
2024-12-18 34.60 35.80 34.40 35.80 0.0M
2024-12-17 34.90 35.00 34.20 34.90 0.0M
2024-12-16 35.00 35.10 34.10 34.80 0.0M
2024-12-13 33.70 34.90 33.10 34.90 0.0M
2024-12-12 34.40 34.40 34.00 34.10 0.0M
2024-12-11 34.40 34.40 34.00 34.40 0.0M
2024-12-10 34.70 34.90 34.00 34.60 0.0M
2024-12-09 35.40 35.40 34.00 34.70 0.0M
2024-12-06 34.50 35.50 34.30 34.80 0.0M
2024-12-05 34.30 34.90 34.20 34.40 0.0M
2024-12-04 34.50 35.20 34.30 34.30 0.0M
2024-12-03 34.20 34.60 34.10 34.50 0.0M
2024-12-02 34.20 35.20 34.10 34.20 0.0M
2024-11-29 34.50 34.80 34.00 34.50 0.0M
2024-11-28 34.30 35.30 33.90 33.90 0.0M
2024-11-27 35.90 35.90 34.80 34.90 0.0M
2024-11-26 35.90 36.00 35.00 35.90 0.0M
2024-11-25 35.60 35.90 35.30 35.90 0.0M
2024-11-22 35.90 35.90 34.90 35.30 0.0M
2024-11-21 35.90 35.90 35.50 35.90 0.0M
2024-11-20 34.50 35.90 34.50 35.60 0.0M
2024-11-19 35.00 35.80 32.50 34.00 0.0M
2024-11-18 35.50 36.20 35.00 35.00 0.0M
2024-11-15 35.50 36.20 34.10 35.50 0.1M
2024-11-14 35.30 36.60 35.30 35.60 0.0M
2024-11-13 33.90 34.40 33.50 34.40 0.0M
2024-11-12 33.50 33.90 33.30 33.90 0.0M
2024-11-08 33.70 34.50 33.40 33.50 0.0M
2024-11-07 33.50 33.80 33.20 33.50 0.0M
2024-11-06 33.80 33.80 32.90 33.50 0.0M
2024-11-05 33.90 33.90 33.00 33.40 0.0M
2024-11-04 33.90 33.90 33.00 33.90 0.0M
2024-10-31 33.50 33.90 32.80 33.90 0.0M
2024-10-30 33.30 33.50 33.00 33.50 0.0M
2024-10-29 32.90 33.50 32.90 33.30 0.0M
2024-10-28 33.00 33.40 32.80 33.30 0.0M
2024-10-25 33.60 33.80 32.50 32.90 0.0M
2024-10-24 33.60 33.90 33.10 33.70 0.0M
2024-10-23 33.80 34.40 32.80 32.80 0.0M
2024-10-22 33.70 34.30 33.40 33.40 0.0M
2024-10-21 34.50 34.50 33.50 33.60 0.0M
2024-10-18 33.80 34.00 33.30 34.00 0.0M
2024-10-17 34.00 34.00 33.20 33.20 0.0M
2024-10-16 33.50 34.00 33.40 33.90 0.0M
2024-10-15 34.00 34.80 33.50 33.50 0.0M
2024-10-14 33.90 34.00 32.50 33.90 0.0M
2024-10-11 33.90 33.90 33.60 33.90 0.0M
2024-10-10 33.90 33.90 33.30 33.30 0.0M
2024-10-09 33.40 33.90 33.40 33.90 0.0M
2024-10-08 33.30 33.30 33.10 33.30 0.0M
2024-10-07 33.00 33.90 33.00 33.30 0.0M
2024-10-04 33.50 33.50 33.00 33.10 0.0M
2024-10-03 33.40 33.90 33.30 33.30 0.0M
2024-10-02 33.90 33.90 33.10 33.60 0.0M
2024-10-01 34.20 34.40 33.50 33.90 0.0M
2024-09-30 34.00 34.00 33.80 34.00 0.0M
2024-09-27 34.00 34.00 33.10 34.00 0.0M
2024-09-26 33.40 33.90 33.10 33.80 0.0M
2024-09-25 34.00 34.00 33.20 33.20 0.0M
2024-09-24 34.40 34.40 33.30 34.00 0.0M
2024-09-23 33.00 35.00 33.00 33.60 0.0M
2024-09-20 35.00 35.30 33.40 33.40 0.0M
2024-09-19 35.10 35.30 34.00 35.00 0.0M
2024-09-18 34.60 35.60 34.10 35.30 0.0M
2024-09-17 33.10 34.60 33.00 34.60 0.0M
2024-09-16 34.10 34.80 33.00 33.00 0.0M
2024-09-13 34.90 34.90 33.90 34.10 0.0M
2024-09-12 34.60 34.90 34.30 34.90 0.0M
2024-09-11 35.70 35.70 34.00 34.50 0.0M
2024-09-10 37.00 37.60 37.00 37.30 0.0M
2024-09-09 36.40 37.00 35.90 37.00 0.0M
2024-09-06 36.60 36.80 36.10 36.40 0.0M
2024-09-05 36.30 36.90 36.10 36.40 0.0M
2024-09-04 36.60 36.90 35.60 35.80 0.0M
2024-09-03 36.80 37.00 36.50 36.50 0.0M
2024-09-02 36.50 36.80 35.10 36.80 0.0M
2024-08-30 35.40 36.20 34.90 36.20 0.0M
2024-08-29 35.30 35.60 34.90 35.20 0.0M
2024-08-28 35.00 35.60 34.80 34.80 0.0M
2024-08-27 35.40 35.50 34.90 35.00 0.0M
2024-08-26 35.70 35.70 35.10 35.10 0.0M
2024-08-23 35.90 35.90 35.00 35.20 0.0M
2024-08-22 36.40 36.40 35.00 35.50 0.0M
2024-08-21 36.50 36.50 35.90 36.00 0.0M
2024-08-20 36.90 37.00 36.10 36.50 0.0M
2024-08-19 36.30 36.80 36.20 36.80 0.0M
2024-08-16 36.30 36.30 35.60 36.30 0.0M
2024-08-14 36.00 36.20 35.10 35.50 0.0M
2024-08-13 36.20 36.30 35.00 35.60 0.0M
2024-08-12 34.40 36.20 34.40 36.10 0.0M
2024-08-09 34.70 35.00 34.40 34.40 0.0M
2024-08-08 35.00 35.00 33.60 34.00 0.0M
2024-08-07 34.00 35.00 33.20 35.00 0.0M
2024-08-06 33.10 35.00 32.40 34.10 0.0M
2024-08-05 35.70 35.80 32.20 33.10 0.0M
2024-08-02 37.30 37.80 35.00 35.20 0.0M
2024-08-01 36.70 37.40 36.10 37.30 0.0M
2024-07-31 36.10 37.10 36.10 36.70 0.0M
2024-07-30 36.50 36.50 36.30 36.30 0.0M
2024-07-29 35.90 37.10 35.90 36.50 0.0M
2024-07-26 36.30 36.30 35.70 35.70 0.0M
2024-07-25 36.70 36.70 35.70 35.70 0.0M
2024-07-24 38.50 38.50 36.90 36.90 0.0M
2024-07-23 39.00 39.00 37.60 37.80 0.0M
2024-07-22 36.90 38.80 36.50 38.80 0.0M
2024-07-19 36.00 36.80 36.00 36.80 0.0M
2024-07-18 36.80 37.00 34.30 36.00 0.0M
2024-07-17 37.70 37.70 37.00 37.20 0.0M
2024-07-16 37.60 38.00 37.40 37.40 0.0M
2024-07-15 38.40 38.40 37.60 37.60 0.0M
2024-07-12 39.00 39.00 37.40 37.70 0.0M
2024-07-11 38.40 39.00 38.20 38.60 0.0M
2024-07-10 38.20 38.50 37.80 37.80 0.0M
2024-07-09 39.00 39.00 38.20 38.30 0.0M
2024-07-08 38.90 39.00 38.70 39.00 0.0M
2024-07-05 39.40 39.40 38.90 38.90 0.0M
2024-07-04 39.00 39.40 38.40 38.90 0.0M
2024-07-03 39.50 39.50 38.80 39.00 0.0M
2024-07-02 39.40 39.80 39.30 39.50 0.0M
2024-07-01 40.00 40.00 38.80 39.40 0.0M
2024-06-28 39.00 40.00 38.60 40.00 0.0M
2024-06-27 38.60 39.00 38.20 39.00 0.0M
2024-06-26 38.80 38.80 38.20 38.60 0.0M
2024-06-25 38.70 39.00 38.20 38.70 0.0M
2024-06-24 39.00 39.00 38.70 38.80 0.0M
2024-06-21 38.20 39.00 37.80 39.00 0.0M
2024-06-20 37.70 38.00 37.20 38.00 0.0M
2024-06-19 37.70 37.80 37.20 37.70 0.0M
2024-06-18 37.00 37.50 36.90 37.40 0.0M
2024-06-17 37.10 37.70 36.80 37.00 0.0M
2024-06-14 37.90 37.90 37.10 37.70 0.0M
2024-06-13 38.00 38.00 37.00 37.90 0.0M
2024-06-12 37.50 38.00 37.30 38.00 0.0M
2024-06-11 37.50 37.50 37.10 37.20 0.0M
2024-06-10 37.60 37.80 37.20 37.20 0.0M
2024-06-07 37.90 38.00 37.20 37.90 0.1M
2024-06-06 37.00 38.00 36.40 38.00 0.0M
2024-06-05 36.90 37.00 36.60 37.00 0.0M
2024-06-04 37.30 37.70 36.10 36.50 0.0M
2024-06-03 37.00 37.40 37.00 37.30 0.0M
2024-05-31 38.00 38.00 36.10 36.70 0.0M
2024-05-29 37.50 38.10 36.60 38.00 0.0M
2024-05-28 38.20 38.20 37.40 37.50 0.0M
2024-05-27 37.20 38.00 37.20 38.00 0.0M
2024-05-24 38.20 38.20 36.00 37.20 0.0M
2024-05-23 38.50 38.50 35.20 38.00 0.0M
2024-05-22 38.00 38.30 37.70 38.30 0.0M
2024-05-21 38.30 38.40 38.00 38.00 0.0M
2024-05-20 37.70 38.50 37.60 38.40 0.0M
2024-05-17 37.10 37.60 36.70 37.50 0.0M
2024-05-16 35.00 38.00 34.90 37.60 0.0M
2024-05-15 34.70 35.40 34.70 35.30 0.0M
2024-05-14 35.40 35.40 34.30 34.70 0.0M
2024-05-13 35.50 35.50 35.00 35.40 0.0M
2024-05-10 36.10 36.10 34.60 35.50 0.0M
2024-05-09 35.30 36.20 35.20 35.70 0.0M
2024-05-08 35.40 35.50 34.90 34.90 0.0M
2024-05-07 34.30 35.00 34.00 35.00 0.1M
2024-05-06 34.20 34.40 33.80 34.00 0.0M
2024-05-02 34.10 34.40 33.50 34.20 0.0M
2024-04-30 34.80 35.00 34.40 34.40 0.0M
2024-04-29 35.10 35.10 34.30 34.80 0.0M
2024-04-26 34.80 35.30 34.30 35.00 0.0M
2024-04-25 35.00 35.00 34.00 34.60 0.0M
2024-04-24 34.80 35.30 34.50 34.80 0.0M
2024-04-23 35.50 35.90 34.80 35.10 0.0M
2024-04-22 35.80 35.90 35.50 35.50 0.0M
2024-04-19 35.90 36.00 35.30 35.60 0.0M
2024-04-18 35.80 36.30 35.80 35.90 0.0M
2024-04-17 36.60 36.60 35.80 35.80 0.0M
2024-04-16 35.80 36.60 34.70 36.50 0.1M
2024-04-15 36.00 36.30 35.70 36.30 0.0M
2024-04-12 36.00 36.40 36.00 36.20 0.0M
2024-04-11 35.70 36.20 35.50 36.20 0.0M
2024-04-10 35.20 35.70 34.70 35.70 0.0M
2024-04-09 35.20 35.50 35.10 35.20 0.0M
2024-04-08 34.80 35.60 34.30 35.00 0.0M
2024-04-05 34.70 34.90 34.30 34.30 0.0M
2024-04-04 34.70 35.40 34.40 34.50 0.0M
2024-04-03 35.00 35.70 34.30 35.50 0.0M
2024-04-02 35.50 35.90 33.10 35.00 0.1M
2024-03-28 34.70 35.80 34.60 35.40 0.0M
2024-03-27 34.00 34.00 33.50 33.50 0.0M
2024-03-26 33.80 33.90 33.50 33.60 0.0M
2024-03-25 33.90 33.90 33.20 33.60 0.0M
2024-03-22 33.50 34.00 33.50 33.90 0.0M
2024-03-21 33.50 33.60 33.50 33.60 0.0M
2024-03-20 33.90 33.90 33.00 33.70 0.0M
2024-03-19 33.50 33.90 33.30 33.90 0.0M
2024-03-18 34.00 34.00 33.20 33.60 0.0M
2024-03-15 33.50 34.00 33.50 34.00 0.0M
2024-03-14 33.90 34.00 33.20 33.20 0.0M
2024-03-13 34.00 34.00 33.50 33.60 0.0M
2024-03-12 34.00 34.00 33.50 33.60 0.0M
2024-03-11 33.80 34.20 33.50 34.00 0.0M
2024-03-08 32.90 33.90 32.70 33.90 0.0M
2024-03-07 32.00 33.00 32.00 32.80 0.0M
2024-03-06 31.30 31.80 30.70 31.50 0.0M
2024-03-05 31.20 31.30 30.90 31.10 0.0M
2024-03-04 31.00 31.20 30.80 30.90 0.0M
2024-03-01 31.00 31.10 30.80 31.00 0.0M
2024-02-29 30.60 30.90 30.50 30.70 0.0M
2024-02-28 31.50 31.50 30.70 30.70 0.0M
2024-02-27 31.30 31.90 30.80 31.00 0.0M
2024-02-26 32.00 32.00 31.40 31.40 0.0M
2024-02-23 31.90 32.00 30.90 32.00 0.0M
2024-02-22 31.40 32.00 31.40 31.50 0.0M
2024-02-21 31.80 32.20 31.40 31.40 0.0M
2024-02-20 32.60 32.60 31.50 31.60 0.0M
2024-02-19 31.80 33.00 31.30 31.80 0.0M
2024-02-16 31.60 32.10 31.60 31.80 0.0M
2024-02-15 32.60 32.70 30.90 32.30 0.0M
2024-02-14 33.40 33.40 32.40 32.70 0.0M
2024-02-13 33.40 33.50 33.00 33.00 0.0M
2024-02-12 33.10 33.60 33.00 33.00 0.0M
2024-02-09 32.80 33.60 32.40 33.10 0.0M
2024-02-08 33.80 33.90 32.40 32.40 0.0M
2024-02-07 32.90 33.90 32.90 33.50 0.0M
2024-02-06 32.80 33.10 32.30 32.30 0.0M
2024-02-05 32.60 32.90 32.30 32.90 0.0M
2024-02-02 32.40 32.90 31.80 31.80 0.0M
2024-02-01 31.50 32.40 30.70 32.40 0.0M
2024-01-31 31.70 31.70 31.00 31.10 0.0M
2024-01-30 32.30 32.30 31.20 31.20 0.0M
2024-01-29 31.60 32.60 31.50 31.50 0.0M
2024-01-26 31.90 32.00 31.20 31.80 0.0M
2024-01-25 31.50 31.70 31.10 31.10 0.0M
2024-01-24 31.40 31.70 31.40 31.70 0.0M
2024-01-23 31.60 32.20 31.40 31.40 0.0M
2024-01-22 30.70 31.60 30.60 31.60 0.0M
2024-01-19 30.60 31.50 30.60 30.60 0.0M
2024-01-18 32.60 32.60 30.60 30.60 0.0M
2024-01-17 32.90 32.90 31.10 31.40 0.0M
2024-01-16 33.20 33.50 32.50 33.00 0.0M
2024-01-15 33.20 33.20 32.60 33.20 0.0M
2024-01-12 33.30 33.30 32.50 32.50 0.0M
2024-01-11 33.20 33.50 32.90 33.30 0.0M
2024-01-10 32.20 33.20 32.10 33.10 0.0M
2024-01-09 31.50 32.00 31.20 32.00 0.0M
2024-01-08 31.20 31.70 31.20 31.30 0.0M
2024-01-05 32.00 32.00 31.00 31.20 0.0M
2024-01-04 31.90 32.00 31.00 31.20 0.0M
2024-01-03 31.80 32.00 31.40 31.90 0.0M
2024-01-02 31.60 32.60 31.40 31.80 0.1M