Ferroglobe PLC (FRA:5FG)
Germany · Delayed Price · Currency is EUR 3.651
-0.219 (-5.66%)
Last updated: Apr 24, 2026, 3:39 PM CET
FRA:5FG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.99% | - |
| 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% | - |