5 DAY PERFORMANCE
+18.91%
1 MONTH PERFORMANCE
+4.79%
3 MONTH PERFORMANCE
+10.60%
6 MONTH PERFORMANCE
-3.97%
YEAR-TO-DATE PERFORMANCE
-1.08%
1 YEAR PERFORMANCE
+1.77%
Ferroglobe Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.00 | $2.53 (-15.67%) | $3.05 | $2.50 | 3.07 M | |
| 11/04/2026 | $3.64 | $2.93 (-19.51%) | $3.74 | $2.86 | 4.35 M | $551.70 M |
| 11/03/2026 | $3.89 | $3.86 (-0.77%) | $3.90 | $3.72 | 1.22 M | $726.81 M |
| 11/02/2026 | $3.94 | $3.84 (-2.54%) | $3.95 | $3.82 | 869.00 K | $723.05 M |
| 10/30/2026 | $3.95 | $3.86 (-2.28%) | $3.95 | $3.81 | 1.23 M | $726.76 M |
| 10/29/2026 | $3.97 | $4.01 (1.01%) | $4.03 | $3.94 | 757.90 K | $755.01 M |
| 10/28/2026 | $4.02 | $4.01 (-0.25%) | $4.07 | $3.96 | 950.10 K | $755.01 M |
| 10/27/2026 | $3.90 | $4.05 (3.85%) | $4.08 | $3.87 | 990.63 K | $762.54 M |
| 10/26/2026 | $3.99 | $3.87 (-3.01%) | $4.04 | $3.87 | 1.11 M | $728.65 M |
| 10/23/2026 | $4.00 | $3.99 (-0.25%) | $4.10 | $3.93 | 1.32 M | $751.24 M |
| 10/22/2026 | $4.14 | $4.03 (-2.66%) | $4.19 | $3.98 | 1.29 M | $758.77 M |
| 10/21/2026 | $4.15 | $4.19 (0.96%) | $4.21 | $4.09 | 1.38 M | $788.90 M |
| 10/20/2026 | $4.18 | $4.14 (-0.96%) | $4.20 | $4.10 | 1.10 M | $779.48 M |
| 10/19/2026 | $4.05 | $4.20 (3.7%) | $4.23 | $3.94 | 1.92 M | $790.78 M |
| 10/16/2026 | $3.97 | $4.03 (1.51%) | $4.12 | $3.93 | 1.14 M | $758.77 M |
| 10/15/2026 | $3.91 | $3.94 (0.77%) | $4.06 | $3.82 | 2.51 M | $741.83 M |
| 10/14/2026 | $4.15 | $3.88 (-6.51%) | $4.15 | $3.85 | 1.38 M | $730.53 M |
| 10/13/2026 | $4.11 | $4.19 (1.95%) | $4.22 | $4.07 | 1.16 M | $788.90 M |
| 10/12/2026 | $4.22 | $4.10 (-2.84%) | $4.22 | $4.04 | 1.04 M | $771.95 M |
| 10/09/2026 | $4.25 | $4.24 (-0.24%) | $4.28 | $4.20 | 608.40 K | $798.31 M |
| 10/08/2026 | $4.24 | $4.19 (-1.18%) | $4.26 | $4.16 | 1.08 M | $788.90 M |
| 10/07/2026 | $4.27 | $4.32 (1.17%) | $4.34 | $4.22 | 1.28 M | $813.37 M |
| 10/06/2026 | $4.39 | $4.34 (-1.14%) | $4.43 | $4.33 | 1.28 M | $817.14 M |
| 10/05/2026 | $4.26 | $4.38 (2.82%) | $4.41 | $4.25 | 992.17 K | $824.67 M |
| 10/02/2026 | $4.12 | $4.26 (3.4%) | $4.28 | $4.07 | 1.26 M | $802.08 M |
| 10/01/2026 | $3.94 | $4.08 (3.55%) | $4.14 | $3.88 | 1.20 M | $768.19 M |
| 09/30/2026 | $4.01 | $3.98 (-0.75%) | $4.17 | $3.97 | 1.04 M | $749.36 M |
| 09/29/2026 | $3.95 | $3.99 (1.01%) | $4.00 | $3.86 | 1.77 M | $751.24 M |
| 09/28/2026 | $4.01 | $3.99 (-0.5%) | $4.05 | $3.96 | 895.83 K | $751.24 M |
| 09/25/2026 | $4.03 | $4.07 (0.99%) | $4.14 | $3.99 | 753.20 K | $766.30 M |
| 09/24/2026 | $4.15 | $3.98 (-4.1%) | $4.19 | $3.96 | 1.55 M | $749.36 M |
| 09/23/2026 | $4.26 | $4.19 (-1.64%) | $4.26 | $4.18 | 585.93 K | $788.90 M |
| 09/22/2026 | $4.20 | $4.31 (2.62%) | $4.35 | $4.14 | 813.70 K | $811.49 M |
| 09/21/2026 | $4.18 | $4.16 (-0.48%) | $4.22 | $4.14 | 482.81 K | $783.25 M |
| 09/18/2026 | $4.27 | $4.18 (-2.11%) | $4.28 | $4.14 | 1.82 M | $787.01 M |
| 09/17/2026 | $4.42 | $4.26 (-3.62%) | $4.42 | $4.21 | 1.10 M | $802.08 M |
| 09/16/2026 | $4.33 | $4.32 (-0.23%) | $4.39 | $4.22 | 919.12 K | $813.37 M |
| 09/15/2026 | $4.19 | $4.33 (3.34%) | $4.33 | $4.18 | 1.08 M | $815.26 M |
| 09/14/2026 | $4.17 | $4.22 (1.2%) | $4.30 | $4.15 | 778.20 K | $794.55 M |
| 09/11/2026 | $4.47 | $4.28 (-4.25%) | $4.56 | $4.27 | 1.14 M | $805.84 M |
| 09/10/2026 | $4.36 | $4.46 (2.29%) | $4.54 | $4.32 | 1.07 M | $839.73 M |
| 09/09/2026 | $4.52 | $4.49 (-0.66%) | $4.63 | $4.43 | 2.50 M | $845.38 M |
| 09/08/2026 | $4.75 | $4.52 (-4.84%) | $4.75 | $4.47 | 1.86 M | $851.03 M |
| 09/04/2026 | $4.67 | $4.67 (0%) | $4.75 | $4.54 | 1.43 M | $879.27 M |
| 09/03/2026 | $4.55 | $4.53 (-0.44%) | $4.64 | $4.45 | 1.39 M | $852.91 M |
| 09/02/2026 | $4.09 | $4.52 (10.51%) | $4.54 | $4.07 | 2.04 M | $851.03 M |
| 09/01/2026 | $4.12 | $4.03 (-2.18%) | $4.14 | $4.03 | 850.38 K | $758.77 M |
| 08/31/2026 | $4.07 | $4.11 (0.98%) | $4.17 | $4.07 | 635.10 K | $773.83 M |
| 08/28/2026 | $4.08 | $4.07 (-0.25%) | $4.17 | $4.03 | 831.68 K | $766.30 M |
| 08/27/2026 | $4.02 | $4.05 (0.75%) | $4.10 | $4.01 | 563.10 K | $762.54 M |
| 08/26/2026 | $4.00 | $4.07 (1.75%) | $4.22 | $3.95 | 1.92 M | $766.30 M |
| 08/25/2026 | $4.03 | $4.01 (-0.5%) | $4.03 | $3.94 | 1.08 M | $755.01 M |
| 08/24/2026 | $4.12 | $4.05 (-1.7%) | $4.17 | $3.94 | 939.75 K | $762.54 M |
| 08/21/2026 | $3.89 | $4.08 (4.88%) | $4.10 | $3.89 | 1.44 M | $768.19 M |
| 08/20/2026 | $4.11 | $3.85 (-6.33%) | $4.11 | $3.75 | 1.61 M | $724.88 M |
| 08/19/2026 | $4.14 | $4.05 (-2.17%) | $4.26 | $3.97 | 2.08 M | $762.54 M |
| 08/18/2026 | $4.28 | $4.16 (-2.8%) | $4.28 | $4.07 | 1.62 M | $783.25 M |
| 08/17/2026 | $4.38 | $4.29 (-2.05%) | $4.39 | $4.22 | 1.46 M | $807.73 M |
| 08/14/2026 | $4.30 | $4.39 (2.09%) | $4.41 | $4.28 | 1.21 M | $826.55 M |
| 08/13/2026 | $4.44 | $4.38 (-1.35%) | $4.49 | $4.34 | 1.02 M | $824.67 M |
| 08/12/2026 | $4.55 | $4.45 (-2.2%) | $4.60 | $4.42 | 1.28 M | $837.85 M |
| 08/11/2026 | $4.63 | $4.57 (-1.3%) | $4.70 | $4.56 | 1.17 M | $860.44 M |
| 08/10/2026 | $4.50 | $4.63 (2.89%) | $4.72 | $4.48 | 2.04 M | $871.74 M |
| 08/07/2026 | $4.17 | $4.49 (7.67%) | $4.63 | $4.17 | 2.93 M | $845.38 M |
| 08/06/2026 | $4.12 | $4.13 (0.24%) | $4.23 | $4.01 | 2.81 M | $777.60 M |
| 08/05/2026 | $3.92 | $4.15 (5.87%) | $4.20 | $3.81 | 5.78 M | $781.37 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.
