Ferroglobe PLC (FRA:5FG)
Germany · Delayed Price · Currency is EUR 3.766
+0.084 (2.28%)
Last updated: Jun 3, 2026, 4:24 PM CET
FRA:5FG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.46% | - |
| Jun 1, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -3.15% | - |
| May 29, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.16% | - |
| May 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 4.40% | - |
| May 27, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.85% | - |
| May 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.14% | - |
| May 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 4.62% | - |
| May 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 4.41% | - |
| May 21, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 2.60% | - |
| May 20, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -2.42% | - |
| May 19, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.06% | - |
| May 18, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.05% | - |
| May 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.31% | - |
| May 14, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.03% | - |
| May 13, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.72% | - |
| May 12, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.98% | - |
| May 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.39% | - |
| May 8, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -15.96% | - |
| May 7, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.41% | - |
| May 6, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.61% | - |
| May 5, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.03% | - |
| May 4, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 4.67% | - |
| Apr 30, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -3.70% | - |
| Apr 29, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 2.26% | - |
| Apr 28, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.01% | - |
| Apr 27, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 3.18% | - |
| Apr 24, 2026 | 3.57 | 3.65 | 3.57 | 3.65 | 3.65 | -5.66% | 331 |
| Apr 23, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.36% | - |
| Apr 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.22% | - |
| Apr 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.03% | - |
| Apr 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.60% | - |
| Apr 17, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.66% | - |
| Apr 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.95% | - |
| Apr 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.38% | - |
| Apr 14, 2026 | 3.61 | 3.72 | 3.61 | 3.72 | 3.72 | 5.53% | 563 |
| Apr 13, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.45% | - |
| Apr 10, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.33% | - |
| Apr 9, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 2.85% | - |
| Apr 8, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.12% | - |
| Apr 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.35% | - |
| Apr 2, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -4.60% | - |
| Apr 1, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| Mar 31, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -6.32% | - |
| Mar 30, 2026 | 3.64 | 3.80 | 3.64 | 3.80 | 3.80 | 4.97% | 737 |
| 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 | -5.62% | - |
| Mar 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.33 | -4.02% | - |