5 DAY PERFORMANCE
+6.25%
1 MONTH PERFORMANCE
+12.50%
3 MONTH PERFORMANCE
+17.39%
6 MONTH PERFORMANCE
+22.73%
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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.18 | $4.21 (0.6%) | $4.22 | $4.13 | 202.86 K | $789.84 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 |
| 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 |
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.
