Ferroglobe PLC (FRA:5FG)
Germany · Delayed Price · Currency is EUR 4.140
0.00 (0.00%)
Last updated: Feb 20, 2026, 8:25 AM CET
Ferroglobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Feb 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Feb 18, 2026 | 3.96 | 4.14 | 3.96 | 4.14 | 4.14 | -4.17% | 762 |
| Feb 17, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Feb 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Feb 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.13% | - |
| Feb 12, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.75% | - |
| Feb 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 3.32% | - |
| Feb 10, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Feb 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 5.47% | - |
| Feb 6, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.37% | - |
| Feb 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Feb 4, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 3.48% | - |
| Feb 3, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 4.15% | - |
| Feb 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.53% | - |
| Jan 30, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Jan 29, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jan 28, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.97% | - |
| Jan 27, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -4.25% | - |
| Jan 26, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Jan 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Jan 22, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Jan 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.94% | - |
| Jan 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Jan 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -8.07% | - |
| Jan 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Jan 15, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 7.25% | - |
| Jan 14, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Jan 13, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.96% | - |
| Jan 12, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Jan 9, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.49% | - |
| Jan 8, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Jan 7, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Jan 6, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 5.24% | - |
| Jan 5, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Jan 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.05% | - |
| Dec 30, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Dec 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Dec 23, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Dec 22, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | - |
| Dec 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.79 | -2.56% | - |
| Dec 18, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.89 | 4.84% | - |
| Dec 17, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.71 | -1.59% | - |
| Dec 16, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.77 | - | - |
| Dec 15, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.77 | -3.57% | - |
| Dec 12, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.91 | 3.70% | - |
| Dec 11, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.77 | 1.61% | - |
| Dec 10, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.71 | -1.59% | - |
| Dec 9, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.77 | -3.08% | - |
| Dec 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.89 | -0.51% | - |