FERRO.ST(FERRO.ST)
FERRO.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/17/2026 | $3.00 | $3.00 | $2.85 | $2.88 | 33,887 |
| 8/14/2026 | $2.78 | $2.89 | $2.71 | $2.83 | 87,880 |
| 8/13/2026 | $2.78 | $2.78 | $2.70 | $2.78 | 95,900 |
| 8/12/2026 | $2.78 | $2.80 | $2.76 | $2.76 | 29,312 |
| 8/11/2026 | $2.84 | $2.89 | $2.79 | $2.80 | 50,664 |
| 8/10/2026 | $2.68 | $2.84 | $2.68 | $2.84 | 104,361 |
| 8/7/2026 | $2.70 | $2.95 | $2.68 | $2.73 | 119,970 |
| 8/6/2026 | $3.00 | $3.00 | $2.77 | $2.77 | 94,321 |
| 8/5/2026 | $2.75 | $2.94 | $2.71 | $2.89 | 136,091 |
| 8/4/2026 | $2.83 | $2.85 | $2.75 | $2.80 | 144,604 |
| 8/3/2026 | $2.85 | $2.94 | $2.78 | $2.83 | 52,912 |
| 7/31/2026 | $2.86 | $2.91 | $2.82 | $2.83 | 48,121 |
| 7/30/2026 | $2.85 | $2.95 | $2.83 | $2.86 | 10,390 |
| 7/29/2026 | $2.90 | $2.90 | $2.85 | $2.85 | 72,781 |
| 7/28/2026 | $2.94 | $3.02 | $2.90 | $2.90 | 54,562 |
| 7/27/2026 | $2.99 | $3.05 | $2.91 | $3.03 | 142,341 |
| 7/24/2026 | $3.09 | $3.09 | $2.98 | $3.04 | 84,130 |
| 7/23/2026 | $2.88 | $3.09 | $2.87 | $2.97 | 102,505 |
| 7/22/2026 | $2.91 | $3.00 | $2.86 | $2.91 | 67,323 |
| 7/21/2026 | $2.90 | $2.97 | $2.88 | $2.95 | 15,524 |
| 7/20/2026 | $2.91 | $3.02 | $2.80 | $2.90 | 88,515 |
| 7/17/2026 | $2.95 | $3.02 | $2.90 | $2.90 | 103,329 |
| 7/16/2026 | $2.98 | $3.08 | $2.95 | $2.95 | 35,965 |
| 7/15/2026 | $3.03 | $3.12 | $2.90 | $2.98 | 69,225 |
| 7/14/2026 | $2.85 | $3.19 | $2.84 | $3.04 | 109,829 |
| 7/13/2026 | $2.90 | $2.93 | $2.86 | $2.91 | 69,577 |
| 7/10/2026 | $2.93 | $2.97 | $2.90 | $2.97 | 50,835 |
| 7/9/2026 | $2.88 | $3.03 | $2.87 | $2.90 | 64,818 |
| 7/8/2026 | $2.91 | $2.97 | $2.86 | $2.96 | 39,717 |
| 7/7/2026 | $2.88 | $2.99 | $2.85 | $2.95 | 137,239 |
| 7/6/2026 | $3.00 | $3.05 | $2.90 | $2.92 | 65,908 |
| 7/3/2026 | $2.92 | $3.13 | $2.80 | $2.99 | 71,365 |
| 7/2/2026 | $2.93 | $2.99 | $2.87 | $2.93 | 93,997 |
| 7/1/2026 | $2.99 | $3.08 | $2.91 | $2.97 | 48,360 |
| 6/30/2026 | $3.03 | $3.08 | $2.93 | $2.98 | 91,239 |
| 6/29/2026 | $2.99 | $3.12 | $2.99 | $3.06 | 47,353 |
| 6/26/2026 | $2.98 | $3.07 | $2.97 | $2.99 | 115,831 |
| 6/25/2026 | $2.89 | $3.04 | $2.85 | $2.97 | 164,593 |
| 6/24/2026 | $2.90 | $2.90 | $2.81 | $2.90 | 75,391 |
| 6/23/2026 | $2.85 | $2.90 | $2.72 | $2.90 | 37,637 |
| 6/22/2026 | $2.75 | $2.87 | $2.75 | $2.85 | 44,229 |
| 6/18/2026 | $2.80 | $2.87 | $2.75 | $2.77 | 64,783 |
| 6/17/2026 | $2.90 | $2.90 | $2.75 | $2.80 | 112,367 |
| 6/16/2026 | $2.90 | $2.93 | $2.70 | $2.85 | 68,847 |
| 6/15/2026 | $2.84 | $2.95 | $2.80 | $2.85 | 84,862 |
| 6/12/2026 | $2.92 | $3.03 | $2.80 | $2.87 | 122,865 |
| 6/11/2026 | $2.95 | $2.97 | $2.85 | $2.91 | 151,513 |
| 6/10/2026 | $3.05 | $3.15 | $2.91 | $2.94 | 103,384 |
| 6/9/2026 | $3.00 | $3.08 | $3.00 | $3.03 | 39,045 |
| 6/8/2026 | $2.95 | $3.12 | $2.89 | $2.96 | 141,553 |
| 6/5/2026 | $2.97 | $3.08 | $2.97 | $2.97 | 109,170 |
| 6/4/2026 | $3.04 | $3.09 | $2.95 | $2.97 | 207,804 |
| 6/3/2026 | $3.10 | $3.23 | $3.02 | $3.03 | 140,643 |
| 6/2/2026 | $3.15 | $3.29 | $3.06 | $3.06 | 333,904 |
| 6/1/2026 | $3.00 | $3.15 | $3.00 | $3.07 | 83,656 |
| 5/29/2026 | $3.29 | $3.30 | $3.00 | $3.00 | 592,034 |
| 5/28/2026 | $3.10 | $3.34 | $3.04 | $3.29 | 205,341 |
| 5/27/2026 | $3.19 | $3.22 | $3.06 | $3.10 | 169,841 |
| 5/26/2026 | $3.21 | $3.35 | $3.13 | $3.16 | 185,935 |
| 5/25/2026 | $3.34 | $3.50 | $3.08 | $3.18 | 496,417 |
| 5/22/2026 | $3.12 | $3.40 | $3.10 | $3.33 | 200,013 |
| 5/21/2026 | $3.13 | $3.26 | $3.12 | $3.16 | 88,692 |
| 5/20/2026 | $3.20 | $3.30 | $3.03 | $3.07 | 330,436 |
| 5/19/2026 | $3.13 | $3.30 | $3.12 | $3.20 | 183,202 |