Ferroglobe PLC (FRA:5FG)
Germany · Delayed Price · Currency is EUR 2.915
-0.174 (-5.63%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:5FG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -5.63% | - |
| Jun 25, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -2.83% | - |
| Jun 24, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.86% | - |
| Jun 23, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -6.72% | - |
| Jun 22, 2026 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | -5.37% | 562 |
| Jun 19, 2026 | 3.32 | 3.58 | 3.32 | 3.58 | 3.57 | 9.54% | 1,500 |
| Jun 18, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.26 | 1.24% | - |
| Jun 17, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.22 | -9.34% | - |
| Jun 16, 2026 | 3.35 | 3.57 | 3.35 | 3.57 | 3.55 | 2.77% | 1,155 |
| Jun 15, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.46 | 5.44% | - |
| Jun 12, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.28 | 1.89% | - |
| Jun 11, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.22 | -0.15% | - |
| Jun 10, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.22 | -0.28% | - |
| Jun 9, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.23 | -0.70% | - |
| Jun 8, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.25 | -4.75% | - |
| Jun 5, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.42 | -5.28% | - |
| Jun 4, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.61 | -3.88% | - |
| Jun 3, 2026 | 3.75 | 3.77 | 3.75 | 3.77 | 3.75 | 2.28% | 3,136 |
| Jun 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.67 | 1.46% | - |
| Jun 1, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.62 | -3.15% | - |
| May 29, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | 1.16% | - |
| May 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.69 | 4.40% | - |
| May 27, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.54 | -1.85% | - |
| May 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.60 | -0.14% | - |
| May 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.61 | 4.62% | - |
| May 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.45 | 4.41% | - |
| May 21, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.30 | 2.60% | - |
| May 20, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.22 | -2.42% | - |
| May 19, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.30 | 0.06% | - |
| May 18, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.30 | -1.05% | - |
| May 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.33 | 3.31% | - |
| May 14, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.22 | -3.03% | - |
| May 13, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.32 | 0.72% | - |
| May 12, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.30 | -1.98% | - |
| May 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.37 | 2.39% | - |
| May 8, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | -15.96% | - |
| May 7, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.91 | -1.41% | - |
| May 6, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | 1.61% | - |
| May 5, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.91 | -0.03% | - |
| May 4, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.91 | 4.67% | - |
| Apr 30, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | -3.70% | - |
| Apr 29, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.88 | 2.26% | - |
| Apr 28, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.79 | 1.01% | - |
| Apr 27, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.75 | 3.18% | - |
| Apr 24, 2026 | 3.57 | 3.65 | 3.57 | 3.65 | 3.64 | -5.66% | 331 |
| Apr 23, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.86 | 1.36% | - |
| Apr 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.80 | 3.22% | - |
| Apr 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.69 | -0.03% | - |
| Apr 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.69 | 0.60% | - |
| Apr 17, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.66 | -1.66% | - |