Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

FERRO S.A. (0MN.F)

Compare
7.50
-0.26
(-3.35%)
At close: 8:41:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20257.507.507.507.507.50105
Apr 4, 20257.767.767.767.767.76-
Apr 3, 20257.887.887.887.887.88-
Apr 2, 20257.887.887.887.887.88-
Apr 1, 20258.328.328.328.328.32-
Mar 31, 20258.228.228.228.228.22-
Mar 28, 20258.248.248.248.248.24-
Mar 27, 20258.268.268.268.268.26-
Mar 26, 20258.288.288.288.288.28-
Mar 25, 20258.268.268.268.268.26-
Mar 24, 20258.288.788.288.788.78105
Mar 21, 20258.268.268.268.268.26-
Mar 20, 20258.288.288.288.288.28-
Mar 19, 20258.288.288.288.288.28-
Mar 18, 20258.228.228.228.228.22-
Mar 17, 20258.268.268.268.268.26-
Mar 14, 20258.308.308.308.308.30-
Mar 13, 20258.268.268.268.268.26-
Mar 12, 20258.288.288.288.288.28-
Mar 11, 20258.308.308.308.308.30-
Mar 10, 20258.348.348.348.348.34-
Mar 7, 20258.428.428.428.428.42-
Mar 6, 20258.408.408.408.408.40-
Mar 5, 20258.268.268.268.268.26-
Mar 4, 20258.528.528.528.528.52-
Mar 3, 20258.588.588.588.588.58-
Feb 28, 20258.568.568.568.568.56-
Feb 27, 20258.628.628.508.508.5020
Feb 26, 20258.549.088.549.089.0848
Feb 25, 20258.509.108.509.089.08105
Feb 24, 20258.428.428.428.428.42-
Feb 21, 20258.408.408.408.408.40-
Feb 20, 20258.408.408.408.408.40-
Feb 19, 20258.488.488.488.488.48-
Feb 18, 20258.529.008.529.009.0088
Feb 17, 20258.408.408.408.408.40-
Feb 14, 20258.448.448.448.448.44-
Feb 13, 20258.528.528.528.528.52-
Feb 12, 20258.528.528.528.528.52-
Feb 11, 20258.529.008.529.009.004
Feb 10, 20258.428.428.428.428.42-
Feb 7, 20258.468.468.468.468.46-
Feb 6, 20258.508.508.508.508.50-
Feb 5, 20258.448.448.448.448.44-
Feb 4, 20258.368.368.368.368.36-
Feb 3, 20258.308.308.308.308.30-
Jan 31, 20258.368.368.368.368.36-
Jan 30, 20258.328.908.328.908.902
Jan 29, 20258.348.348.348.348.34-
Jan 28, 20258.248.248.248.248.24-
Jan 27, 20258.188.188.188.188.18-
Jan 24, 20258.228.228.228.228.22-
Jan 23, 20258.228.228.228.228.22-
Jan 22, 20258.208.208.208.208.20-
Jan 21, 20258.188.188.188.188.18-
Jan 20, 20258.228.228.228.228.22-
Jan 17, 20258.208.508.208.508.504,000
Jan 16, 20258.268.268.268.268.26-
Jan 15, 20258.288.288.288.288.28-
Jan 14, 20258.308.848.308.848.841
Jan 13, 20258.248.248.248.248.24-
Jan 10, 20258.328.328.328.328.32-
Jan 9, 20258.288.288.288.288.28-
Jan 8, 20258.388.388.388.388.38-
Jan 7, 20258.408.408.408.408.40-
Jan 6, 20258.368.368.368.368.36-
Jan 3, 20258.228.808.228.808.806,880
Jan 2, 20258.108.108.108.108.10-
Dec 30, 20248.108.108.108.108.10-
Dec 27, 20248.128.128.128.128.12-
Dec 23, 20248.068.068.068.068.06-
Dec 20, 20247.947.947.947.947.94-
Dec 19, 20248.088.088.088.088.08-
Dec 18, 20247.927.927.927.927.92-
Dec 17, 20247.947.947.947.947.94-
Dec 16, 20247.827.827.827.827.82-
Dec 13, 20247.767.767.767.767.76-
Dec 12, 20247.767.767.767.767.76-
Dec 11, 20247.927.927.927.927.92-
Dec 10, 20247.887.887.887.887.88-
Dec 9, 20247.947.947.947.947.94-
Dec 6, 20247.887.887.887.887.88-
Dec 5, 20247.867.867.867.867.86-
Dec 4, 20247.827.827.827.827.82-
Dec 3, 20247.787.787.787.787.78-
Dec 2, 20247.827.827.827.827.82-
Nov 29, 20247.707.707.707.707.70-
Nov 28, 20247.847.847.847.847.84-
Nov 27, 20248.008.008.008.008.00-
Nov 26, 20248.028.028.028.028.02-
Nov 25, 20247.867.867.867.867.86-
Nov 22, 20248.008.008.008.008.00-
Nov 21, 20248.028.028.028.028.02-
Nov 20, 20247.587.587.587.587.58-
Nov 19, 20247.887.887.887.887.88-
Nov 18, 20248.028.028.028.028.02-
Nov 15, 20247.987.987.987.987.98-
Nov 14, 20247.627.627.627.627.62-
Nov 13, 20247.507.507.507.507.50-
Nov 12, 20247.567.567.567.567.56-
Nov 11, 20247.627.627.627.627.62-
Nov 8, 20247.507.507.507.507.50-
Nov 7, 20247.447.447.447.447.44-
Nov 6, 20247.347.347.347.347.34-
Nov 5, 20247.507.507.507.507.50-
Nov 4, 20247.447.447.447.447.44-
Nov 1, 20247.427.427.427.427.42-
Oct 31, 20247.447.447.447.447.44-
Oct 30, 20247.407.407.407.407.40-
Oct 29, 20247.367.367.367.367.36-
Oct 28, 20247.387.387.387.387.38-
Oct 25, 20247.387.387.387.387.38-
Oct 24, 20247.407.407.407.407.40-
Oct 23, 20247.507.507.507.507.50-
Oct 22, 20247.548.187.548.188.18183
Oct 21, 20247.607.607.607.607.60-
Oct 18, 20247.467.467.467.467.46-
Oct 17, 20247.527.527.527.527.52-
Oct 16, 20247.567.567.567.567.56-
Oct 15, 20247.507.507.507.507.50-
Oct 14, 20247.607.607.607.607.60-
Oct 11, 20247.507.507.507.507.50-
Oct 10, 20247.527.527.527.527.52-
Oct 9, 20247.507.507.507.507.50-
Oct 8, 20247.467.467.467.467.46-
Oct 7, 20247.447.447.447.447.44-
Oct 4, 20247.487.487.487.487.48-
Oct 3, 20247.468.007.468.008.0010
Oct 2, 20247.567.567.567.567.56-
Oct 1, 20247.647.647.647.647.64-
Sep 30, 20247.627.627.627.627.62-
Sep 27, 20247.567.567.567.567.56-
Sep 26, 20247.548.087.548.088.08100
Sep 25, 20247.687.687.687.687.68-
Sep 24, 20247.647.647.647.647.64-
Sep 23, 20247.627.627.627.627.62-
Sep 20, 20247.807.807.807.807.80-
Sep 19, 20247.887.887.887.887.88-
Sep 18, 20247.587.587.587.587.58-
Sep 17, 20247.487.487.487.487.48-
Sep 16, 20247.707.707.707.707.70-
Sep 13, 20247.747.747.747.747.74-
Sep 12, 20247.807.807.807.807.80-
Sep 11, 2024 0.73 Dividend
Sep 11, 20248.448.448.448.448.44-
Sep 10, 20248.388.388.388.385.22-
Sep 9, 20248.188.188.188.185.10-
Sep 6, 20248.208.208.208.205.11-
Sep 5, 20248.188.188.188.185.10-
Sep 4, 20248.288.288.288.285.16-
Sep 3, 20248.328.328.328.325.18-
Sep 2, 20247.907.907.907.904.92-
Aug 30, 20247.927.927.927.924.93-
Aug 29, 20247.867.867.867.864.90-
Aug 28, 20247.947.947.947.944.95-
Aug 27, 20247.987.987.987.984.97-
Aug 26, 20247.987.987.987.984.97-
Aug 23, 20248.028.028.028.025.00-
Aug 22, 20248.148.148.148.145.07-
Aug 21, 20248.228.228.228.225.12-
Aug 20, 20248.328.328.328.325.18-
Aug 19, 20248.208.208.208.205.11-
Aug 16, 20248.108.108.108.105.05-
Aug 15, 20248.108.108.108.105.05-
Aug 14, 20248.068.068.068.065.02-
Aug 13, 20248.108.708.108.705.42100
Aug 12, 20247.787.787.787.784.85-
Aug 9, 20247.747.747.747.744.82-
Aug 8, 20247.747.747.747.744.82-
Aug 7, 20247.687.687.687.684.78-
Aug 6, 20247.467.467.467.464.65-
Aug 5, 20247.407.407.407.404.61-
Aug 2, 20248.368.368.368.365.21-
Aug 1, 20248.368.368.368.365.21-
Jul 31, 20248.228.228.228.225.12-
Jul 30, 20248.228.228.228.225.12-
Jul 29, 20248.228.228.228.225.12-
Jul 26, 20248.088.088.088.085.03-
Jul 25, 20248.348.348.348.345.20-
Jul 24, 20248.568.568.568.565.33-
Jul 23, 20248.648.648.648.645.38-
Jul 22, 20248.228.228.228.225.12-
Jul 19, 20248.148.148.148.145.07-
Jul 18, 20248.328.328.328.325.18-
Jul 17, 20248.508.508.508.505.29-
Jul 16, 20248.668.668.668.665.39-
Jul 15, 20248.688.688.688.685.41-
Jul 12, 20248.848.848.848.845.51-
Jul 11, 20248.648.648.648.645.38-
Jul 10, 20248.748.748.748.745.44-
Jul 9, 20248.848.848.848.845.51-
Jul 8, 20248.808.808.808.805.48-
Jul 5, 20248.728.728.728.725.43-
Jul 4, 20248.868.868.868.865.52-
Jul 3, 20248.889.408.889.405.8612
Jul 2, 20248.868.868.868.865.52-
Jul 1, 20248.888.888.888.885.53-
Jun 28, 20248.688.688.688.685.41-
Jun 27, 20248.668.668.668.665.39-
Jun 26, 20248.608.608.608.605.36-
Jun 25, 20248.768.768.768.765.46-
Jun 24, 20248.668.668.668.665.39-
Jun 21, 20248.468.468.468.465.27-
Jun 20, 20248.408.408.408.405.23-
Jun 19, 20248.348.348.348.345.20-
Jun 18, 20248.228.228.228.225.12-
Jun 17, 20248.248.248.248.245.13-
Jun 14, 20248.428.428.428.425.24-
Jun 13, 20248.428.428.428.425.24-
Jun 12, 20248.328.328.328.325.18-
Jun 11, 20248.368.368.368.365.21-
Jun 10, 20248.488.488.488.485.28-
Jun 7, 20248.528.528.528.525.31-
Jun 6, 20248.288.288.288.285.16-
Jun 5, 20248.228.228.228.225.12-
Jun 4, 20248.468.468.468.465.27-
Jun 3, 20248.348.348.348.345.20-
May 31, 20248.449.028.449.025.6265
May 30, 20248.448.448.448.445.26-
May 29, 20248.428.428.428.425.24-
May 28, 20248.608.608.608.605.36-
May 27, 20248.488.488.488.485.28-
May 24, 20248.488.488.488.485.28-
May 23, 20248.588.588.588.585.34-
May 22, 20248.708.708.708.705.42-
May 21, 20248.768.768.768.765.46-
May 20, 20248.528.528.528.525.31-
May 17, 20248.508.508.508.505.29-
May 16, 20247.907.907.907.904.92-
May 15, 20247.867.867.867.864.90-
May 14, 20247.947.947.947.944.95-
May 13, 20247.887.887.887.884.91-
May 10, 20248.008.008.008.004.98-
May 9, 20247.887.887.887.884.91-
May 8, 20247.787.787.787.784.85-
May 7, 20247.647.647.647.644.76-
May 6, 20247.667.667.667.664.77-
May 3, 20247.647.647.647.644.76-
May 2, 20247.727.727.727.724.81-
Apr 30, 20247.827.827.827.824.87-
Apr 29, 20247.867.867.867.864.90-
Apr 26, 20247.747.747.747.744.82-
Apr 25, 20247.787.787.787.784.85-
Apr 24, 20247.907.907.907.904.92-
Apr 23, 20247.987.987.987.984.97-
Apr 22, 20247.987.987.987.984.97-
Apr 19, 20248.008.008.008.004.98-
Apr 18, 20248.008.008.008.004.98-
Apr 17, 20248.108.108.108.105.05-
Apr 16, 20248.148.148.148.145.07-
Apr 15, 20248.208.208.208.205.11-
Apr 12, 20248.208.208.208.205.11-
Apr 11, 20248.088.088.088.085.03-
Apr 10, 20248.008.008.008.004.98-
Apr 9, 20247.967.987.967.984.9710
Apr 8, 20247.767.767.767.764.83-

Related Tickers

ROCK Gibraltar Industries, Inc.
51.46
-2.00%
 
CSL Carlisle Companies Incorporated
327.12
-0.05%
 
LII Lennox International Inc.
524.25
-1.33%
 
LPX Louisiana-Pacific Corporation
83.20
-3.37%
 
TT Trane Technologies plc
316.17
-0.61%