Ferroglobe PLC (FRA:5FG)
Germany
· Delayed Price · Currency is EUR 3.920
-0.080 (-2.00%)
Last updated: Dec 5, 2025, 8:16 AM CET
Ferroglobe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.09% | - |
| Dec 3, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3.74% | - |
| Dec 2, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Dec 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.11% | - |
| Nov 28, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Nov 27, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.33% | - |
| Nov 26, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 4.88% | - |
| Nov 25, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.38% | - |
| Nov 24, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.70% | - |
| Nov 21, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -7.43% | - |
| Nov 20, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Nov 19, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 13.38% | - |
| Nov 18, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.09% | - |
| Nov 17, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Nov 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Nov 13, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Nov 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -9.83% | - |
| Nov 11, 2025 | 3.30 | 3.46 | 3.30 | 3.46 | 3.46 | 4.22% | 3,114 |
| Nov 10, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -5.14% | - |
| Nov 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -8.38% | - |
| Nov 6, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Nov 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.00% | - |
| Nov 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | - |
| Nov 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Oct 31, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Oct 30, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Oct 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | - |
| Oct 28, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Oct 27, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Oct 24, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.43% | - |
| Oct 23, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -4.63% | - |
| Oct 22, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | - |
| Oct 21, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 3.90% | - |
| Oct 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.09% | - |
| Oct 17, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -5.68% | - |
| Oct 16, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.72% | - |
| Oct 15, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 5.43% | - |
| Oct 14, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 5.24% | - |
| Oct 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -5.83% | - |
| Oct 10, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.90% | - |
| Oct 9, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.79% | - |
| Oct 8, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | - |
| Oct 7, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 11.11% | - |
| Oct 3, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Oct 2, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Oct 1, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 4.44% | - |
| Sep 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Sep 29, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Sep 26, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.65% | - |
| Sep 25, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 5.81% | - |
| Sep 24, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Sep 23, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Sep 22, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Sep 19, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.47 | 2.35% | - |
| Sep 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.39 | - | - |
| Sep 17, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.39 | -1.73% | - |
| Sep 16, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.45 | 0.58% | - |
| Sep 15, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.43 | -2.82% | - |
| Sep 12, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.53 | 1.72% | - |
| Sep 11, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.47 | - | - |
| Sep 10, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.47 | -1.69% | - |
| Sep 9, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.53 | -0.56% | - |
| Sep 8, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.55 | 2.30% | - |
| Sep 5, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.47 | 0.58% | - |
| Sep 4, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.45 | - | - |
| Sep 3, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.45 | -0.57% | - |
| Sep 2, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.47 | 0.58% | - |
| Sep 1, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.45 | 0.58% | - |
| Aug 29, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.43 | -2.82% | - |
| Aug 28, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.53 | -3.28% | - |
| Aug 27, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.65 | 1.10% | - |
| Aug 26, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.61 | -0.55% | - |
| Aug 25, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.63 | -1.62% | - |
| Aug 22, 2025 | 3.50 | 3.70 | 3.50 | 3.70 | 3.69 | 7.56% | 500 |
| Aug 21, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.43 | -1.15% | - |
| Aug 20, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.47 | -3.33% | - |
| Aug 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.59 | 2.86% | 500 |
| Aug 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.49 | 1.16% | - |
| Aug 15, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.45 | -1.70% | - |
| Aug 14, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.51 | 2.33% | - |
| Aug 13, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.43 | 4.24% | - |
| Aug 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | -2.37% | - |
| Aug 11, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.37 | -3.43% | - |
| Aug 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.49 | -5.91% | - |
| Aug 7, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.71 | 20.78% | - |
| Aug 6, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.07 | -5.52% | - |
| Aug 5, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.25 | -2.40% | - |
| Aug 4, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.33 | -7.22% | - |
| Aug 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.59 | -2.70% | - |
| Jul 31, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.69 | -2.12% | - |
| Jul 30, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.77 | -1.56% | - |
| Jul 29, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.83 | 2.13% | - |
| Jul 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.75 | -0.53% | - |
| Jul 25, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.77 | -3.57% | - |
| Jul 24, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.91 | -0.51% | - |
| Jul 23, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.93 | 3.68% | - |
| Jul 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.79 | 2.70% | - |
| Jul 21, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.69 | -3.14% | - |
| Jul 18, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.81 | 4.95% | - |