Ferroglobe PLC (FRA:5FG)
Germany · Delayed Price · Currency is EUR 3.501
-0.099 (-2.75%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:5FG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.75% | 5 |
| Oct 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.22% | - |
| Oct 21, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.04% | - |
| Oct 20, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.20% | - |
| Oct 19, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 3.00% | - |
| Oct 16, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 2.08% | - |
| Oct 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -7.97% | - |
| Oct 14, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.18% | - |
| Oct 13, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -3.41% | - |
| Oct 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.29% | - |
| Oct 9, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.82% | - |
| Oct 8, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.34% | - |
| Oct 7, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.15% | - |
| Oct 6, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.89% | - |
| Oct 5, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 4.48% | - |
| Oct 2, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 3.08% | - |
| Oct 1, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.15% | - |
| Sep 30, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.56% | - |
| Sep 29, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.58% | - |
| Sep 28, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.76% | - |
| Sep 25, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -4.56% | - |
| Sep 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.85% | - |
| Sep 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 4.01% | - |
| Sep 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.50% | - |
| Sep 21, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.56 | -1.63% | - |
| Sep 18, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.62 | -1.71% | - |
| Sep 17, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.68 | 0.76% | - |
| Sep 16, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.65 | 2.98% | - |
| Sep 15, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.55 | -0.78% | - |
| Sep 14, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.57 | -4.65% | - |
| Sep 11, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.75 | -0.29% | - |
| Sep 10, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.76 | -3.55% | - |
| Sep 9, 2026 | 3.80 | 3.91 | 3.80 | 3.91 | 3.90 | 0.10% | 5 |
| Sep 8, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.89 | -0.28% | - |
| Sep 7, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.90 | 3.02% | - |
| Sep 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.79 | 0.05% | - |
| Sep 3, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.79 | 12.09% | - |
| Sep 2, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.38 | -1.85% | - |
| Sep 1, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.44 | 1.14% | - |
| Aug 31, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.40 | 0.89% | - |
| Aug 28, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.37 | -0.91% | - |
| Aug 27, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.41 | 2.03% | - |
| Aug 26, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.34 | -1.33% | - |
| Aug 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.38 | -0.15% | - |
| Aug 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.39 | 5.82% | - |
| Aug 21, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.20 | -5.11% | - |
| Aug 20, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.37 | -3.09% | - |
| Aug 19, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.48 | -2.92% | - |
| Aug 18, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.59 | -2.65% | - |
| Aug 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.68 | -0.08% | - |