5 DAY PERFORMANCE
+17.39%
1 MONTH PERFORMANCE
+6.99%
3 MONTH PERFORMANCE
+19.84%
6 MONTH PERFORMANCE
-3.57%
YEAR-TO-DATE PERFORMANCE
-1.08%
1 YEAR PERFORMANCE
+26.10%
Ferroglobe Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $4.71 | $4.73 (0.42%) | $5.01 | $4.36 | 2.47 M | $890.59 M |
| 05/05/2026 | $4.75 | $4.78 (0.63%) | $4.94 | $4.73 | 1.52 M | $900.01 M |
| 05/04/2026 | $4.68 | $4.69 (0.21%) | $4.75 | $4.60 | 761.80 K | $883.06 M |
| 05/01/2026 | $4.61 | $4.71 (2.17%) | $4.72 | $4.50 | 809.14 K | $886.83 M |
| 04/30/2026 | $4.48 | $4.64 (3.57%) | $4.68 | $4.48 | 892.22 K | $873.65 M |
| 04/29/2026 | $4.66 | $4.49 (-3.65%) | $4.70 | $4.44 | 681.00 K | $845.40 M |
| 04/28/2026 | $4.52 | $4.66 (3.1%) | $4.66 | $4.42 | 939.10 K | $877.41 M |
| 04/27/2026 | $4.52 | $4.57 (1.11%) | $4.61 | $4.43 | 1.13 M | $860.47 M |
| 04/24/2026 | $4.27 | $4.53 (6.09%) | $4.61 | $4.15 | 1.85 M | $852.94 M |
| 04/23/2026 | $4.62 | $4.27 (-7.58%) | $4.68 | $4.21 | 1.46 M | $803.98 M |
| 04/22/2026 | $4.63 | $4.66 (0.65%) | $4.72 | $4.53 | 1.10 M | $877.41 M |
| 04/21/2026 | $4.45 | $4.58 (2.92%) | $4.63 | $4.42 | 840.81 K | $862.35 M |
| 04/20/2026 | $4.44 | $4.46 (0.45%) | $4.47 | $4.37 | 541.30 K | $839.76 M |
| 04/17/2026 | $4.50 | $4.48 (-0.44%) | $4.56 | $4.41 | 759.40 K | $843.52 M |
| 04/16/2026 | $4.53 | $4.44 (-1.99%) | $4.58 | $4.43 | 604.60 K | $835.99 M |
| 04/15/2026 | $4.40 | $4.52 (2.73%) | $4.56 | $4.38 | 875.20 K | $851.05 M |
| 04/14/2026 | $4.36 | $4.35 (-0.23%) | $4.39 | $4.30 | 423.11 K | $819.04 M |
| 04/13/2026 | $4.23 | $4.35 (2.84%) | $4.40 | $4.20 | 696.73 K | $819.04 M |
| 04/10/2026 | $4.25 | $4.25 (0%) | $4.31 | $4.20 | 625.12 K | $800.22 M |
| 04/09/2026 | $4.22 | $4.23 (0.24%) | $4.30 | $4.16 | 736.53 K | $796.45 M |
| 04/08/2026 | $4.20 | $4.23 (0.71%) | $4.33 | $4.14 | 837.12 K | $796.45 M |
| 04/07/2026 | $4.03 | $4.04 (0.25%) | $4.11 | $3.99 | 808.59 K | $760.68 M |
| 04/06/2026 | $4.06 | $4.03 (-0.74%) | $4.08 | $3.97 | 567.70 K | $758.79 M |
| 04/02/2026 | $3.89 | $4.07 (4.63%) | $4.08 | $3.86 | 879.80 K | $766.32 M |
| 04/01/2026 | $4.16 | $3.98 (-4.33%) | $4.18 | $3.96 | 1.65 M | $749.38 M |
| 03/31/2026 | $4.23 | $4.12 (-2.6%) | $4.26 | $3.91 | 1.41 M | $775.74 M |
| 03/30/2026 | $4.38 | $4.16 (-5.02%) | $4.39 | $4.14 | 1.54 M | $783.27 M |
| 03/27/2026 | $4.28 | $4.30 (0.47%) | $4.35 | $4.21 | 954.20 K | $809.63 M |
| 03/26/2026 | $4.26 | $4.28 (0.47%) | $4.57 | $4.21 | 1.40 M | $805.86 M |
| 03/25/2026 | $4.20 | $4.20 (0%) | $4.23 | $4.11 | 1.08 M | $790.80 M |
| 03/24/2026 | $3.80 | $4.10 (7.89%) | $4.14 | $3.80 | 1.56 M | $771.97 M |
| 03/23/2026 | $3.78 | $3.83 (1.32%) | $3.92 | $3.75 | 3.00 M | $721.14 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.
