5 DAY PERFORMANCE
+44.34%
1 MONTH PERFORMANCE
+33.43%
3 MONTH PERFORMANCE
+15.62%
6 MONTH PERFORMANCE
-11.05%
YEAR-TO-DATE PERFORMANCE
-1.08%
1 YEAR PERFORMANCE
+9.55%
Ferroglobe Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.17 | $4.30 (3.12%) | $4.38 | $4.17 | 384.60 K | |
| 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 |
| 08/04/2026 | $3.26 | $3.42 (4.91%) | $3.46 | $3.26 | 3.57 M | $643.92 M |
| 08/03/2026 | $3.21 | $3.25 (1.25%) | $3.28 | $3.18 | 1.78 M | $611.91 M |
| 07/31/2026 | $3.20 | $3.18 (-0.63%) | $3.25 | $3.11 | 962.93 K | $598.75 M |
| 07/30/2026 | $3.21 | $3.21 (0%) | $3.23 | $3.10 | 2.24 M | $604.40 M |
| 07/29/2026 | $3.36 | $3.16 (-5.95%) | $3.36 | $3.08 | 1.78 M | $594.98 M |
| 07/28/2026 | $3.31 | $3.36 (1.51%) | $3.36 | $3.24 | 1.00 M | $632.64 M |
| 07/27/2026 | $3.34 | $3.30 (-1.2%) | $3.39 | $3.22 | 1.42 M | $621.34 M |
| 07/24/2026 | $3.33 | $3.36 (0.9%) | $3.41 | $3.33 | 740.40 K | $632.64 M |
| 07/23/2026 | $3.38 | $3.35 (-0.89%) | $3.46 | $3.33 | 602.50 K | $630.76 M |
| 07/22/2026 | $3.42 | $3.42 (0%) | $3.49 | $3.39 | 693.70 K | $643.94 M |
| 07/21/2026 | $3.32 | $3.40 (2.41%) | $3.46 | $3.32 | 961.60 K | $640.17 M |
| 07/20/2026 | $3.30 | $3.32 (0.61%) | $3.33 | $3.24 | 1.33 M | $625.11 M |
| 07/17/2026 | $3.34 | $3.35 (0.3%) | $3.38 | $3.28 | 695.24 K | $630.76 M |
| 07/16/2026 | $3.33 | $3.35 (0.6%) | $3.36 | $3.30 | 887.61 K | $630.76 M |
| 07/15/2026 | $3.43 | $3.36 (-2.04%) | $3.50 | $3.33 | 1.15 M | $632.64 M |
| 07/14/2026 | $3.32 | $3.44 (3.61%) | $3.47 | $3.32 | 1.03 M | $647.70 M |
| 07/13/2026 | $3.27 | $3.30 (0.92%) | $3.36 | $3.18 | 1.80 M | $621.34 M |
| 07/10/2026 | $3.27 | $3.27 (0%) | $3.29 | $3.22 | 2.14 M | $615.70 M |
| 07/09/2026 | $3.36 | $3.27 (-2.68%) | $3.37 | $3.23 | 2.74 M | $615.70 M |
| 07/08/2026 | $3.38 | $3.32 (-1.78%) | $3.51 | $3.23 | 6.26 M | $625.11 M |
| 07/07/2026 | $3.38 | $3.44 (1.78%) | $3.45 | $3.33 | 1.72 M | $647.70 M |
| 07/06/2026 | $3.30 | $3.40 (3.03%) | $3.40 | $3.28 | 1.49 M | $640.17 M |
| 07/02/2026 | $3.29 | $3.27 (-0.61%) | $3.39 | $3.20 | 1.89 M | $615.70 M |
| 07/01/2026 | $3.16 | $3.29 (4.11%) | $3.31 | $3.15 | 1.40 M | $619.46 M |
| 06/30/2026 | $3.17 | $3.18 (0.32%) | $3.24 | $3.14 | 2.07 M | $598.75 M |
| 06/29/2026 | $3.33 | $3.14 (-5.71%) | $3.36 | $3.10 | 2.48 M | $591.22 M |
| 06/26/2026 | $3.37 | $3.33 (-1.19%) | $3.45 | $3.23 | 3.84 M | $626.99 M |
| 06/25/2026 | $3.60 | $3.42 (-5%) | $3.62 | $3.37 | 2.23 M | $643.94 M |
| 06/24/2026 | $3.65 | $3.58 (-1.92%) | $3.67 | $3.55 | 1.18 M | $674.06 M |
| 06/23/2026 | $3.62 | $3.70 (2.21%) | $3.73 | $3.60 | 1.10 M | $696.66 M |
| 06/22/2026 | $3.86 | $3.72 (-3.63%) | $3.88 | $3.62 | 1.20 M | $700.42 M |
| 06/18/2026 | $3.87 | $3.91 (1.03%) | $3.92 | $3.75 | 2.33 M | $736.20 M |
| 06/17/2026 | $3.84 | $3.84 (0%) | $3.94 | $3.79 | 1.62 M | $723.02 M |
| 06/16/2026 | $4.01 | $3.84 (-4.24%) | $4.03 | $3.81 | 1.49 M | $723.02 M |
| 06/15/2026 | $4.10 | $3.98 (-2.93%) | $4.14 | $3.83 | 2.13 M | $749.38 M |
| 06/12/2026 | $3.93 | $4.09 (4.07%) | $4.09 | $3.88 | 1.03 M | $770.09 M |
| 06/11/2026 | $3.87 | $3.90 (0.78%) | $3.92 | $3.80 | 1.81 M | $734.32 M |
| 06/10/2026 | $3.88 | $3.81 (-1.8%) | $4.01 | $3.79 | 1.65 M | $717.37 M |
| 06/09/2026 | $3.86 | $3.84 (-0.52%) | $3.91 | $3.72 | 953.40 K | $723.02 M |
| 06/08/2026 | $3.93 | $3.83 (-2.54%) | $3.93 | $3.78 | 944.72 K | $721.14 M |
| 06/05/2026 | $4.05 | $3.86 (-4.69%) | $4.05 | $3.77 | 1.24 M | $726.78 M |
| 06/04/2026 | $4.32 | $4.10 (-5.09%) | $4.32 | $4.09 | 830.22 K | $771.97 M |
| 06/03/2026 | $4.38 | $4.32 (-1.37%) | $4.39 | $4.30 | 783.01 K | $813.40 M |
| 06/02/2026 | $4.45 | $4.47 (0.45%) | $4.53 | $4.39 | 1.10 M | $841.64 M |
| 06/01/2026 | $4.30 | $4.40 (2.33%) | $4.45 | $4.26 | 3.27 M | $828.46 M |
| 05/29/2026 | $4.47 | $4.33 (-3.13%) | $4.47 | $4.27 | 895.04 K | $815.28 M |
| 05/28/2026 | $4.38 | $4.47 (2.05%) | $4.53 | $4.34 | 1.48 M | $841.64 M |
| 05/27/2026 | $4.21 | $4.41 (4.75%) | $4.41 | $4.20 | 839.20 K | $830.34 M |
| 05/26/2026 | $4.27 | $4.23 (-0.94%) | $4.30 | $4.08 | 1.21 M | $796.45 M |
| 05/22/2026 | $4.12 | $4.29 (4.13%) | $4.36 | $4.07 | 6.27 M | $807.75 M |
| 05/21/2026 | $3.93 | $4.11 (4.58%) | $4.17 | $3.88 | 1.14 M | $773.86 M |
| 05/20/2026 | $3.84 | $3.95 (2.86%) | $4.06 | $3.81 | 1.74 M | $743.73 M |
| 05/19/2026 | $3.88 | $3.84 (-1.03%) | $4.01 | $3.82 | 927.80 K | $723.02 M |
| 05/18/2026 | $4.00 | $3.96 (-1%) | $4.07 | $3.91 | 837.72 K | $745.61 M |
| 05/15/2026 | $3.97 | $3.96 (-0.25%) | $4.05 | $3.90 | 1.21 M | $745.61 M |
| 05/14/2026 | $3.92 | $4.01 (2.3%) | $4.03 | $3.84 | 812.48 K | $755.03 M |
| 05/13/2026 | $3.95 | $3.88 (-1.77%) | $4.02 | $3.88 | 995.23 K | $730.55 M |
| 05/12/2026 | $4.00 | $4.01 (0.25%) | $4.04 | $3.90 | 1.52 M | $755.03 M |
| 05/11/2026 | $4.10 | $4.00 (-2.44%) | $4.16 | $3.99 | 1.65 M | $753.14 M |
| 05/08/2026 | $4.02 | $4.08 (1.49%) | $4.21 | $4.01 | 1.39 M | $768.21 M |
| 05/07/2026 | $4.71 | $3.97 (-15.71%) | $4.83 | $3.96 | 1.84 M | $747.50 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.
