Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Ferrexpo plc (FEX.F)

0.6750
+0.0450
+(7.14%)
At close: April 25 at 5:10:13 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.63500.67500.63500.67500.6750490
Apr 24, 20250.63000.63000.63000.63000.6300-
Apr 23, 20250.59500.59500.59500.59500.5950-
Apr 22, 20250.58000.58000.58000.58000.5800-
Apr 17, 20250.59500.59500.59500.59500.5950-
Apr 16, 20250.59500.59500.59500.59500.5950-
Apr 15, 20250.58500.63000.58500.63000.63001,500
Apr 14, 20250.55000.55000.55000.55000.5500-
Apr 11, 20250.56000.56000.56000.56000.56006,900
Apr 10, 20250.59000.59000.59000.59000.5900-
Apr 9, 20250.55000.57500.55000.56000.560023,500
Apr 8, 20250.54000.60000.54000.60000.60004,000
Apr 7, 20250.52500.57500.52500.57500.575030
Apr 4, 20250.58500.58500.58500.58500.5850-
Apr 3, 20250.64500.64500.60000.63000.63006,320
Apr 2, 20250.66000.66000.65000.65000.6500-
Apr 1, 20250.65000.65000.65000.65000.6500-
Mar 31, 20250.69000.69000.69000.69000.69002,500
Mar 28, 20250.73000.74000.73000.73000.730015,000
Mar 27, 20250.74500.74500.74500.74500.745030,000
Mar 26, 20250.74500.74500.74500.74500.7450-
Mar 25, 20250.76000.76000.76000.76000.7600-
Mar 24, 20250.77500.77500.77500.77500.7750-
Mar 21, 20250.84000.84000.78500.82000.82005,600
Mar 20, 20250.90500.90500.90500.90500.9050-
Mar 19, 20250.96000.96000.88000.88000.88006,039
Mar 18, 20250.93000.93000.93000.93000.9300-
Mar 17, 20250.98000.98000.98000.98000.9800-
Mar 14, 20250.88000.88000.88000.88000.8800-
Mar 13, 20250.82500.87000.82500.87000.87001,000
Mar 12, 20250.85000.87000.85000.87000.8700450
Mar 11, 20250.82000.82000.79500.79500.79501,000
Mar 10, 20250.94000.94000.84500.89000.890012,000
Mar 7, 20250.90500.96000.90500.96000.96001,000
Mar 6, 20250.91000.91000.91000.91000.9100-
Mar 5, 20250.84000.98500.84000.94000.94006,000
Mar 4, 20250.93500.93500.88000.90000.90008,000
Mar 3, 20250.88500.94500.88500.94500.94504,500
Feb 28, 20250.90000.93500.90000.93500.93501,000
Feb 27, 20250.97500.97500.90500.90500.90501,430
Feb 26, 20250.94001.08000.93000.93000.930015,459
Feb 25, 20250.98000.98000.97000.97000.97003,726
Feb 24, 20250.97500.97500.96500.96500.96507,000
Feb 21, 20250.77501.01000.77501.00001.000016,284
Feb 20, 20251.18001.20000.76000.80500.805044,101
Feb 19, 20251.21001.23001.20001.20001.20003,000
Feb 18, 20251.29001.35001.28001.34001.34004,150
Feb 17, 20251.28001.43001.26001.35001.350016,790
Feb 14, 20251.10001.25001.10001.20001.20006,365
Feb 13, 20251.23001.34001.13001.17001.170013,080
Feb 12, 20251.05001.36001.05001.36001.36003,840
Feb 11, 20251.10001.12001.10001.12001.12001,000
Feb 10, 20251.16001.19001.16001.18001.18007,950
Feb 7, 20251.01001.17001.01001.17001.1700960
Feb 6, 20250.91500.91500.91500.91500.9150-
Feb 5, 20250.89000.89500.88500.89000.89007,800
Feb 4, 20251.23001.23000.75000.96000.960027,392
Feb 3, 20251.24001.24001.24001.24001.2400-
Jan 31, 20251.28001.28001.28001.28001.280010,000
Jan 30, 20251.24001.24001.24001.24001.2400-
Jan 29, 20251.22001.23001.22001.23001.23002,273
Jan 28, 20251.24001.24001.24001.24001.2400-
Jan 27, 20251.23001.27001.23001.27001.27004,750
Jan 24, 20251.23001.23001.23001.23001.2300230
Jan 23, 20251.25001.25001.25001.25001.2500800
Jan 22, 20251.24001.31001.24001.31001.3100300
Jan 21, 20251.27001.27001.27001.27001.2700-
Jan 20, 20251.26001.34001.26001.34001.3400400
Jan 17, 20251.18001.18001.18001.18001.1800-
Jan 16, 20251.15001.15001.15001.15001.1500-
Jan 15, 20251.11001.11001.11001.11001.1100-
Jan 14, 20251.11001.11001.11001.11001.1100-
Jan 13, 20251.08001.08001.08001.08001.0800-
Jan 10, 20251.12001.15001.12001.15001.15007,739
Jan 9, 20251.11001.11001.11001.11001.1100-
Jan 8, 20251.20001.20001.20001.20001.2000-
Jan 7, 20251.30001.30001.25001.25001.25002,000
Jan 6, 20251.32001.40001.32001.40001.400014,500
Jan 3, 20251.32001.33001.31001.31001.31001,147
Jan 2, 20251.28001.28001.28001.28001.2800-
Dec 30, 20241.29001.29001.29001.29001.2900-
Dec 27, 20241.32001.32001.32001.32001.3200290
Dec 23, 20241.24001.24001.24001.24001.2400-
Dec 20, 20241.25001.25001.25001.25001.2500-
Dec 19, 20241.18001.32001.18001.31001.310011,100
Dec 18, 20241.27001.27001.15001.15001.15002,300
Dec 17, 20241.27001.31001.21001.31001.31002,959
Dec 16, 20241.28001.28001.28001.28001.2800-
Dec 13, 20241.33001.34001.33001.34001.34001,000
Dec 12, 20241.33001.38001.30001.37001.37006,940
Dec 11, 20241.36001.40001.33001.40001.40007,450
Dec 10, 20241.37001.40001.37001.40001.4000620
Dec 9, 20241.47001.48001.45001.48001.480011,628
Dec 6, 20241.35001.48001.35001.48001.4800220
Dec 5, 20241.37001.37001.30001.33001.33002,400
Dec 4, 20241.18001.44001.18001.41001.410010,400
Dec 3, 20241.09001.09001.09001.09001.0900-
Dec 2, 20240.97500.97500.97500.97500.9750-
Nov 29, 20240.97000.97000.97000.97000.9700-
Nov 28, 20240.92500.92500.92500.92500.9250-
Nov 27, 20240.95000.95000.95000.95000.95005,000
Nov 26, 20240.92500.92500.92500.92500.9250-
Nov 25, 20240.96000.96000.96000.96000.9600-
Nov 22, 20240.91000.91000.91000.91000.9100-
Nov 21, 20240.92000.95000.92000.95000.95001,600
Nov 20, 20240.94000.94000.94000.94000.94003,140
Nov 19, 20241.02001.02000.89500.97000.97003,242
Nov 18, 20240.99501.06000.99501.06001.06001,000
Nov 15, 20241.00001.00001.00001.00001.0000-
Nov 14, 20241.04001.04000.99001.03001.030015,648
Nov 13, 20240.93501.07000.93501.04001.040020,405
Nov 12, 20240.99000.99000.99000.99000.9900-
Nov 11, 20240.97001.02000.90001.02001.020031,671
Nov 8, 20240.82000.82000.82000.82000.8200-
Nov 7, 20240.98000.98000.83500.83500.835028,252
Nov 6, 20240.80001.02000.80000.93500.93509,907
Nov 5, 20240.71500.77000.71500.76500.76504,500
Nov 4, 20240.78500.80000.74500.74500.745024,927
Nov 1, 20240.76500.79000.76500.79000.79003,500
Oct 31, 20240.79000.79000.77000.77000.77008,597
Oct 30, 20240.78500.86000.78500.81500.815015,800
Oct 29, 20240.72500.77000.72500.76000.760016,850
Oct 28, 20240.67500.72500.67500.72500.72504,080
Oct 25, 20240.65000.65000.65000.65000.6500-
Oct 24, 20240.66500.66500.66500.66500.6650-
Oct 23, 20240.65000.65000.65000.65000.6500-
Oct 22, 20240.61500.63000.61500.63000.6300-
Oct 21, 20240.63500.68500.63500.65000.65003,508
Oct 18, 20240.57000.58000.57000.58000.5800535
Oct 17, 20240.58500.58500.58500.58500.5850-
Oct 16, 20240.52500.57500.52500.57500.57506,718
Oct 15, 20240.56000.56000.56000.56000.5600-
Oct 14, 20240.53500.55500.53500.55500.555010,000
Oct 11, 20240.51500.51500.51500.51500.5150-
Oct 10, 20240.53500.53500.50000.50000.50001,500
Oct 9, 20240.52000.52500.52000.52500.5250260
Oct 8, 20240.52000.53500.50500.53500.53506,000
Oct 7, 20240.54500.54500.52500.52500.52504,000
Oct 4, 20240.54000.54000.54000.54000.5400-
Oct 3, 20240.55000.55000.55000.55000.5500-
Oct 2, 20240.54000.54000.54000.54000.5400-
Oct 1, 20240.58000.58000.58000.58000.5800-
Sep 30, 20240.57500.57500.57500.57500.5750-
Sep 27, 20240.58000.58000.58000.58000.5800-
Sep 26, 20240.52500.55500.52500.55500.5550960
Sep 25, 20240.51500.54500.51500.54500.54504,600
Sep 24, 20240.49800.49800.49800.49800.4980-
Sep 23, 20240.47800.50000.47800.50000.50001,000
Sep 20, 20240.49800.50500.49000.50500.505057,500
Sep 19, 20240.48400.48400.48400.48400.4840-
Sep 18, 20240.47800.47800.47800.47800.4780-
Sep 17, 20240.48600.48600.48600.48600.4860-
Sep 16, 20240.49000.49400.49000.49400.49402,000
Sep 13, 20240.46200.48800.46200.48800.48803,000
Sep 12, 20240.47000.48200.47000.48200.48201,500
Sep 11, 20240.47000.47600.45200.45200.452046,000
Sep 10, 20240.46400.49000.46400.49000.49002,220
Sep 9, 20240.47000.47000.47000.47000.4700-
Sep 6, 20240.50500.51000.48000.48000.480021,426
Sep 5, 20240.50500.50500.50500.50500.5050-
Sep 4, 20240.53500.53500.51000.51000.51006,882
Sep 3, 20240.54500.54500.54500.54500.5450-
Sep 2, 20240.53500.55000.53500.54000.54005,584
Aug 30, 20240.57000.57000.56500.56500.565014,252
Aug 29, 20240.56500.56500.56000.56000.5600600
Aug 28, 20240.59000.59000.59000.59000.5900-
Aug 27, 20240.55000.55500.55000.55500.5550500
Aug 26, 20240.55000.58000.55000.58000.580012,926
Aug 23, 20240.56000.58500.54000.54000.540010,900
Aug 22, 20240.56000.56000.56000.56000.5600-
Aug 21, 20240.55500.55500.55500.55500.5550-
Aug 20, 20240.57000.57000.57000.57000.5700-
Aug 19, 20240.53000.53000.53000.53000.5300-
Aug 16, 20240.57000.57000.55000.55000.550011,200
Aug 15, 20240.55000.57500.55000.57500.57502,900
Aug 14, 20240.55000.56500.53000.53000.53001,669
Aug 13, 20240.56500.56500.56500.56500.5650-
Aug 12, 20240.57000.57000.57000.57000.5700-
Aug 9, 20240.57000.57000.57000.57000.5700-
Aug 8, 20240.57000.57000.55500.55500.55506,000
Aug 7, 20240.56500.59000.56500.58000.58003,700
Aug 6, 20240.58000.59000.58000.59000.59005,000
Aug 5, 20240.61500.61500.56000.59000.590013,250
Aug 2, 20240.63000.63000.63000.63000.6300-
Aug 1, 20240.70000.70000.70000.70000.70006,000
Jul 31, 20240.66500.66500.66500.66500.6650-
Jul 30, 20240.72000.72000.69000.69000.690010,000
Jul 29, 20240.73000.73000.73000.73000.7300-
Jul 26, 20240.75500.75500.75500.75500.7550-
Jul 25, 20240.72500.72500.72500.72500.725010,000
Jul 24, 20240.65500.77000.65500.73500.735031,104
Jul 23, 20240.68500.68500.67000.67000.6700591
Jul 22, 20240.65000.71000.65000.71000.710029
Jul 19, 20240.66000.66000.63500.65000.65004,000
Jul 18, 20240.63500.63500.63500.63500.6350-
Jul 17, 20240.66500.66500.66500.66500.6650-
Jul 16, 20240.70000.71000.70000.71000.7100500
Jul 15, 20240.71000.72500.71000.72000.72007,599
Jul 12, 20240.68000.68000.68000.68000.6800-
Jul 11, 20240.68000.70000.66500.66500.665018,997
Jul 10, 20240.68500.70000.68500.70000.70001,500
Jul 9, 20240.68500.73500.68500.73500.73501,142
Jul 8, 20240.57000.72000.57000.72000.720028,800
Jul 5, 20240.56500.63500.56500.62000.620015,150
Jul 4, 20240.55500.55500.55500.55500.5550-
Jul 3, 20240.54000.54000.54000.54000.5400-
Jul 2, 20240.53000.55500.51000.55500.55501,500
Jul 1, 20240.52000.52000.52000.52000.5200-
Jun 28, 20240.51000.51000.51000.51000.5100-
Jun 27, 20240.53500.53500.53500.53500.5350-
Jun 26, 20240.53000.53000.53000.53000.5300-
Jun 25, 20240.52500.55000.52500.55000.550080,000
Jun 24, 20240.52000.52000.52000.52000.5200-
Jun 21, 20240.49800.49800.49800.49800.4980-
Jun 20, 20240.51500.51500.51500.51500.5150-
Jun 19, 20240.52000.53500.51000.53500.53508,057
Jun 18, 20240.51500.52000.51500.52000.52006,300
Jun 17, 20240.52500.55000.52000.55000.55005,509
Jun 14, 20240.51500.54500.51500.54500.54504,000
Jun 13, 20240.53000.53000.53000.53000.5300-
Jun 12, 20240.53500.54500.53500.54500.5450126
Jun 11, 20240.53000.55500.53000.55500.555012,406
Jun 10, 20240.54500.56000.54500.54500.54502,860
Jun 7, 20240.53000.53000.53000.53000.5300-
Jun 6, 20240.51000.51000.51000.51000.5100-
Jun 5, 20240.54000.54000.54000.54000.5400-
Jun 4, 20240.54000.54500.54000.54500.54502,000
Jun 3, 20240.50000.55500.50000.53500.53502,900
May 31, 20240.51500.51500.51500.51500.5150100
May 30, 20240.51500.51500.51500.51500.5150-
May 29, 20240.53500.53500.51500.51500.51502,000
May 28, 20240.56000.56000.56000.56000.5600-
May 27, 20240.56000.58000.56000.58000.5800500
May 24, 20240.53000.53000.53000.53000.5300-
May 23, 20240.53500.54000.53500.54000.540010,000
May 22, 20240.54500.54500.54500.54500.5450-
May 21, 20240.54500.54500.54000.54000.54005,000
May 20, 20240.56000.56000.56000.56000.56001,000
May 17, 20240.55000.55000.54500.54500.54508,000
May 16, 20240.55000.56000.55000.56000.5600300
May 15, 20240.56500.57000.56500.57000.570012,749
May 14, 20240.54500.55500.54500.55500.555015,321
May 13, 20240.57000.57000.57000.57000.5700-
May 10, 20240.56500.56500.56500.56500.5650-
May 9, 20240.57000.57000.57000.57000.5700-
May 8, 20240.58500.58500.58500.58500.5850-
May 7, 20240.59000.59000.59000.59000.5900-
May 6, 20240.59000.60500.59000.60500.60501,740
May 3, 20240.58000.58000.58000.58000.5800-
May 2, 20240.58500.58500.58500.58500.5850-
Apr 30, 20240.61000.61000.61000.61000.6100-
Apr 29, 20240.60500.60500.58500.58500.5850500
Apr 26, 20240.61000.61000.61000.61000.6100-
Apr 25, 20240.55000.62500.55000.62000.62005,690