Ferroglobe PLC (FRA:5FG)
Germany · Delayed Price · Currency is EUR 3.620
+0.100 (2.84%)
At close: Mar 27, 2026
FRA:5FG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.84% | - |
| Mar 26, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | - |
| Mar 25, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 8.12% | - |
| Mar 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | - |
| Mar 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -5.99% | - |
| Mar 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.33 | -4.02% | - |
| Mar 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.47 | -4.40% | - |
| Mar 18, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.63 | - | - |
| Mar 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.63 | -8.08% | - |
| Mar 16, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | - | - |
| Mar 13, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | -4.35% | - |
| Mar 12, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.12 | 1.97% | - |
| Mar 11, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.04 | 5.73% | - |
| Mar 10, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.83 | -0.52% | - |
| Mar 9, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.85 | -6.31% | - |
| Mar 6, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.10 | -4.19% | - |
| Mar 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.28 | 2.87% | - |
| Mar 4, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.16 | -3.24% | - |
| Mar 3, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.30 | 2.86% | - |
| Mar 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.18 | -2.78% | - |
| Feb 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.30 | -0.46% | - |
| Feb 26, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.32 | 9.60% | - |
| Feb 25, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | -2.94% | - |
| Feb 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | -0.97% | - |
| Feb 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.10 | -0.48% | - |
| Feb 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.12 | - | - |
| Feb 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.12 | - | - |
| Feb 18, 2026 | 3.96 | 4.14 | 3.96 | 4.14 | 4.12 | -4.17% | 762 |
| Feb 17, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.30 | -0.46% | - |
| Feb 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.32 | - | - |
| Feb 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.32 | -3.13% | - |
| Feb 12, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.46 | 2.75% | - |
| Feb 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.34 | 3.32% | - |
| Feb 10, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.20 | -0.47% | - |
| Feb 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | 5.47% | - |
| Feb 6, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.00 | -3.37% | - |
| Feb 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.14 | - | - |
| Feb 4, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.14 | 3.48% | - |
| Feb 3, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.00 | 4.15% | - |
| Feb 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.85 | -2.53% | - |
| Jan 30, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | -0.50% | - |
| Jan 29, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | - | - |
| Jan 28, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | -1.97% | - |
| Jan 27, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.04 | -4.25% | - |
| Jan 26, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | 0.47% | - |
| Jan 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.20 | 0.96% | - |
| Jan 22, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.16 | -0.48% | - |
| Jan 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.18 | 2.94% | - |
| Jan 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.06 | -0.49% | - |
| Jan 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.08 | -8.07% | - |