Ferroglobe PLC (FRA:5FG)
Germany · Delayed Price · Currency is EUR 3.630
-0.063 (-1.71%)
At close: Sep 18, 2026
FRA:5FG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.71% | - |
| Sep 17, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.76% | - |
| Sep 16, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 2.98% | - |
| Sep 15, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.78% | - |
| Sep 14, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -4.65% | - |
| Sep 11, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.29% | - |
| Sep 10, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -3.55% | - |
| Sep 9, 2026 | 3.80 | 3.91 | 3.80 | 3.91 | 3.91 | 0.10% | 5 |
| Sep 8, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.28% | - |
| Sep 7, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.02% | - |
| Sep 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.05% | - |
| Sep 3, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 12.09% | - |
| Sep 2, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.85% | - |
| Sep 1, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.14% | - |
| Aug 31, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.89% | - |
| Aug 28, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.91% | - |
| Aug 27, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.03% | - |
| Aug 26, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.33% | - |
| Aug 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.15% | - |
| Aug 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 5.82% | - |
| Aug 21, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -5.11% | - |
| Aug 20, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -3.09% | - |
| Aug 19, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -2.92% | - |
| Aug 18, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.65% | - |
| Aug 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.08% | - |
| Aug 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.86% | - |
| Aug 13, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.58% | - |
| Aug 12, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.15% | - |
| Aug 11, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.13% | - |
| Aug 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 8.61% | - |
| Aug 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.48% | - |
| Aug 6, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 2.42% | - |
| Aug 5, 2026 | 2.90 | 3.43 | 2.90 | 3.43 | 3.43 | 24.24% | 10 |
| Aug 4, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.18% | - |
| Aug 3, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.13% | - |
| Jul 31, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 1.30% | - |
| Jul 30, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -6.13% | - |
| Jul 29, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 1.74% | - |
| Jul 28, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.45% | - |
| Jul 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.84% | - |
| Jul 24, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.44% | - |
| Jul 23, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.31% | - |
| Jul 22, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.97% | - |
| Jul 21, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.28% | - |
| Jul 20, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.71% | - |
| Jul 17, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.84% | - |
| Jul 16, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.69% | - |
| Jul 15, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 3.96% | - |
| Jul 14, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.47% | - |
| Jul 13, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.04% | - |