Ferroglobe PLC (FRA:5FG)
Germany · Delayed Price · Currency is EUR 3.350
-0.045 (-1.33%)
At close: Aug 26, 2026
FRA:5FG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -1.94% | - |
| Jul 9, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -3.27% | - |
| Jul 8, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.42% | - |
| Jul 7, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.86% | - |
| Jul 6, 2026 | 2.80 | 2.92 | 2.80 | 2.92 | 2.92 | 4.51% | 468 |
| Jul 3, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.85% | - |
| Jul 2, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 3.83% | - |
| Jul 1, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.78% | - |
| Jun 30, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -6.13% | - |
| Jun 29, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.58% | - |
| 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% | - |