5 DAY PERFORMANCE
-2.55%
1 MONTH PERFORMANCE
+13.90%
3 MONTH PERFORMANCE
-11.05%
6 MONTH PERFORMANCE
+10.87%
YEAR-TO-DATE PERFORMANCE
-1.08%
1 YEAR PERFORMANCE
+32.66%
Ferroglobe Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.71 | $4.81 (2.13%) | $5.01 | $4.36 | 1.55 M | $913.55 M |
| 05/05/2026 | $4.75 | $4.78 (0.63%) | $4.94 | $4.73 | 1.52 M | $900.37 M |
| 05/04/2026 | $4.68 | $4.69 (0.21%) | $4.75 | $4.60 | 761.80 K | $883.41 M |
| 05/01/2026 | $4.61 | $4.71 (2.17%) | $4.72 | $4.50 | 809.14 K | $887.18 M |
| 04/30/2026 | $4.48 | $4.64 (3.57%) | $4.68 | $4.48 | 892.22 K | $874.00 M |
| 04/29/2026 | $4.66 | $4.49 (-3.65%) | $4.70 | $4.44 | 681.00 K | $845.74 M |
| 04/28/2026 | $4.52 | $4.66 (3.1%) | $4.66 | $4.42 | 939.10 K | $877.76 M |
| 04/27/2026 | $4.52 | $4.57 (1.11%) | $4.61 | $4.43 | 1.13 M | $860.81 M |
| 04/24/2026 | $4.27 | $4.53 (6.09%) | $4.61 | $4.15 | 1.85 M | $853.28 M |
| 04/23/2026 | $4.62 | $4.27 (-7.58%) | $4.68 | $4.21 | 1.46 M | $804.30 M |
| 04/22/2026 | $4.63 | $4.66 (0.65%) | $4.72 | $4.53 | 1.10 M | $877.76 M |
| 04/21/2026 | $4.45 | $4.58 (2.92%) | $4.63 | $4.42 | 840.81 K | $862.69 M |
| 04/20/2026 | $4.44 | $4.46 (0.45%) | $4.47 | $4.37 | 541.30 K | $840.09 M |
| 04/17/2026 | $4.50 | $4.48 (-0.44%) | $4.56 | $4.41 | 759.40 K | $843.86 M |
| 04/16/2026 | $4.53 | $4.44 (-1.99%) | $4.58 | $4.43 | 604.60 K | $836.32 M |
| 04/15/2026 | $4.40 | $4.52 (2.73%) | $4.56 | $4.38 | 875.20 K | $851.39 M |
| 04/14/2026 | $4.36 | $4.35 (-0.23%) | $4.39 | $4.30 | 423.11 K | $819.37 M |
| 04/13/2026 | $4.23 | $4.35 (2.84%) | $4.40 | $4.20 | 696.73 K | $819.37 M |
| 04/10/2026 | $4.25 | $4.25 (0%) | $4.31 | $4.20 | 625.12 K | $800.53 M |
| 04/09/2026 | $4.22 | $4.23 (0.24%) | $4.30 | $4.16 | 736.53 K | $796.77 M |
| 04/08/2026 | $4.20 | $4.23 (0.71%) | $4.33 | $4.14 | 837.12 K | $796.77 M |
| 04/07/2026 | $4.03 | $4.04 (0.25%) | $4.11 | $3.99 | 808.59 K | $760.98 M |
| 04/06/2026 | $4.06 | $4.03 (-0.74%) | $4.08 | $3.97 | 567.70 K | $759.09 M |
| 04/02/2026 | $3.89 | $4.07 (4.63%) | $4.08 | $3.86 | 879.80 K | $766.63 M |
| 04/01/2026 | $4.16 | $3.98 (-4.33%) | $4.18 | $3.96 | 1.65 M | $749.68 M |
| 03/31/2026 | $4.23 | $4.12 (-2.6%) | $4.26 | $3.91 | 1.41 M | $776.05 M |
| 03/30/2026 | $4.38 | $4.16 (-5.02%) | $4.39 | $4.14 | 1.54 M | $783.58 M |
| 03/27/2026 | $4.28 | $4.30 (0.47%) | $4.35 | $4.21 | 954.20 K | $809.95 M |
| 03/26/2026 | $4.26 | $4.28 (0.47%) | $4.57 | $4.21 | 1.40 M | $806.19 M |
| 03/25/2026 | $4.20 | $4.20 (0%) | $4.23 | $4.11 | 1.08 M | $791.12 M |
| 03/24/2026 | $3.80 | $4.10 (7.89%) | $4.14 | $3.80 | 1.56 M | $772.28 M |
| 03/23/2026 | $3.78 | $3.83 (1.32%) | $3.92 | $3.75 | 3.00 M | $721.42 M |
| 03/20/2026 | $3.96 | $3.74 (-5.56%) | $4.04 | $3.69 | 2.29 M | $704.47 M |
| 03/19/2026 | $3.99 | $3.97 (-0.5%) | $4.06 | $3.90 | 1.40 M | $747.79 M |
| 03/18/2026 | $4.23 | $4.10 (-3.07%) | $4.25 | $4.07 | 1.56 M | $772.28 M |
| 03/17/2026 | $4.35 | $4.31 (-0.92%) | $4.38 | $4.27 | 1.61 M | $811.84 M |
| 03/16/2026 | $4.57 | $4.32 (-5.47%) | $4.60 | $4.29 | 1.99 M | $813.72 M |
| 03/13/2026 | $4.68 | $4.57 (-2.35%) | $4.70 | $4.46 | 943.80 K | $860.81 M |
| 03/12/2026 | $4.87 | $4.67 (-4.11%) | $4.90 | $4.64 | 847.34 K | $879.65 M |
| 03/11/2026 | $4.78 | $4.94 (3.35%) | $5.00 | $4.77 | 3.25 M | $930.50 M |
| 03/10/2026 | $4.60 | $4.84 (5.22%) | $4.96 | $4.50 | 1.17 M | $911.67 M |
| 03/09/2026 | $4.59 | $4.59 (0%) | $4.64 | $4.35 | 1.26 M | $864.58 M |
| 03/06/2026 | $4.82 | $4.65 (-3.53%) | $4.85 | $4.62 | 939.77 K | $875.88 M |
| 03/05/2026 | $5.10 | $4.90 (-3.92%) | $5.18 | $4.86 | 1.31 M | $922.97 M |
| 03/04/2026 | $5.07 | $5.14 (1.38%) | $5.28 | $5.02 | 980.94 K | $968.18 M |
| 03/03/2026 | $4.98 | $5.01 (0.6%) | $5.14 | $4.69 | 1.42 M | $943.69 M |
| 03/02/2026 | $5.08 | $5.22 (2.76%) | $5.26 | $4.91 | 1.12 M | $983.24 M |
| 02/27/2026 | $5.19 | $5.11 (-1.54%) | $5.24 | $5.01 | 1.08 M | $962.52 M |
| 02/26/2026 | $5.23 | $5.24 (0.19%) | $5.35 | $5.15 | 1.64 M | $987.01 M |
| 02/25/2026 | $4.88 | $5.27 (7.99%) | $5.31 | $4.79 | 2.22 M | $992.66 M |
| 02/24/2026 | $4.90 | $4.81 (-1.84%) | $4.98 | $4.78 | 741.24 K | $906.02 M |
| 02/23/2026 | $4.97 | $4.92 (-1.01%) | $5.09 | $4.89 | 1.03 M | $926.74 M |
| 02/20/2026 | $4.97 | $5.03 (1.21%) | $5.07 | $4.83 | 1.46 M | $947.46 M |
| 02/19/2026 | $5.03 | $5.00 (-0.6%) | $5.26 | $4.81 | 1.56 M | $941.81 M |
| 02/18/2026 | $5.12 | $5.02 (-1.95%) | $5.66 | $4.80 | 2.66 M | $945.57 M |
| 02/17/2026 | $5.20 | $4.82 (-7.31%) | $5.26 | $4.77 | 1.95 M | $907.90 M |
| 02/13/2026 | $5.29 | $5.28 (-0.19%) | $5.41 | $5.27 | 1.55 M | $993.04 M |
| 02/12/2026 | $5.45 | $5.30 (-2.75%) | $5.45 | $5.07 | 1.51 M | $996.80 M |
| 02/11/2026 | $5.41 | $5.45 (0.74%) | $5.46 | $5.22 | 1.11 M | $1.03 B |
| 02/10/2026 | $5.17 | $5.33 (3.09%) | $5.44 | $5.08 | 1.48 M | $1.00 B |
| 02/09/2026 | $5.15 | $5.17 (0.39%) | $5.20 | $5.00 | 1.05 M | $972.35 M |
| 02/06/2026 | $5.00 | $5.16 (3.2%) | $5.23 | $4.93 | 815.90 K | $970.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
