Ferroglobe PLC (FRA:5FG)
Germany · Delayed Price · Currency is EUR 2.856
+0.020 (0.71%)
Last updated: Jul 20, 2026, 8:06 AM CET
FRA:5FG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 3.35 | 3.57 | 3.35 | 3.57 | 3.55 | 2.77% | 1,155 |
| Jun 15, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.46 | 5.44% | - |
| Jun 12, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.28 | 1.89% | - |
| Jun 11, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.22 | -0.15% | - |
| Jun 10, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.22 | -0.28% | - |
| Jun 9, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.23 | -0.70% | - |
| Jun 8, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.25 | -4.75% | - |
| Jun 5, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.42 | -5.28% | - |
| Jun 4, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.61 | -3.88% | - |
| Jun 3, 2026 | 3.75 | 3.77 | 3.75 | 3.77 | 3.75 | 2.28% | 3,136 |
| Jun 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.67 | 1.46% | - |
| Jun 1, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.62 | -3.15% | - |
| May 29, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.73 | 1.16% | - |
| May 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.69 | 4.40% | - |
| May 27, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.54 | -1.85% | - |
| May 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.60 | -0.14% | - |
| May 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.61 | 4.62% | - |
| May 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.45 | 4.41% | - |
| May 21, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.30 | 2.60% | - |
| May 20, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.22 | -2.42% | - |
| May 19, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.30 | 0.06% | - |
| May 18, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.30 | -1.05% | - |
| May 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.33 | 3.31% | - |
| May 14, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.22 | -3.03% | - |
| May 13, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.32 | 0.72% | - |
| May 12, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.30 | -1.98% | - |
| May 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.37 | 2.39% | - |