Ferroglobe PLC (FRA:5FG)
Germany · Delayed Price · Currency is EUR 4.120
+0.100 (2.49%)
At close: Jan 9, 2026
Ferroglobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.91 | -2.00% | - |
| Dec 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.99 | 3.09% | - |
| Dec 3, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.87 | 3.74% | - |
| Dec 2, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.73 | 1.08% | - |
| Dec 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.69 | 5.11% | - |
| Nov 28, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.51 | - | - |
| Nov 27, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.51 | 2.33% | - |
| Nov 26, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.43 | 4.88% | - |
| Nov 25, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.27 | -2.38% | - |
| Nov 24, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.35 | 3.70% | - |
| Nov 21, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.23 | -7.43% | - |
| Nov 20, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.49 | -1.69% | - |
| Nov 19, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.55 | 13.38% | - |
| Nov 18, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.13 | -3.09% | - |
| Nov 17, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.23 | 1.25% | - |
| Nov 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.19 | 0.63% | - |
| Nov 13, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.17 | 1.92% | - |
| Nov 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.11 | -9.83% | - |
| Nov 11, 2025 | 3.30 | 3.46 | 3.30 | 3.46 | 3.45 | 4.22% | 3,114 |
| Nov 10, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.31 | -5.14% | - |
| Nov 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.49 | -8.38% | - |
| Nov 6, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.81 | 0.53% | - |
| Nov 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.79 | -5.00% | - |
| Nov 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.99 | -2.44% | - |
| Nov 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.09 | 0.49% | - |
| Oct 31, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.07 | -1.92% | - |
| Oct 30, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.15 | -0.95% | - |
| Oct 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.19 | -0.94% | - |
| Oct 28, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.23 | -0.47% | - |
| Oct 27, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 0.95% | - |