5 DAY PERFORMANCE
-1.08%
1 MONTH PERFORMANCE
-4.44%
3 MONTH PERFORMANCE
-3.94%
6 MONTH PERFORMANCE
-3.43%
YEAR-TO-DATE PERFORMANCE
-3.68%
1 YEAR PERFORMANCE
-29.75%
Ferroglobe PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $3.66 | $3.66 (0%) | $3.73 | $3.63 | 998.13 K | $684.45 M |
| 06/23/2025 | $3.71 | $3.64 (-1.89%) | $3.74 | $3.61 | 863.10 K | $680.71 M |
| 06/20/2025 | $3.87 | $3.70 (-4.39%) | $3.87 | $3.70 | 1.60 M | $691.93 M |
| 06/18/2025 | $3.88 | $3.86 (-0.52%) | $3.92 | $3.81 | 859.30 K | $721.85 M |
| 06/17/2025 | $3.94 | $3.90 (-1.02%) | $3.99 | $3.87 | 1.11 M | $729.33 M |
| 06/16/2025 | $3.88 | $3.92 (1.03%) | $3.96 | $3.83 | 778.30 K | $733.07 M |
| 06/13/2025 | $3.86 | $3.84 (-0.52%) | $3.94 | $3.83 | 761.10 K | $718.11 M |
| 06/12/2025 | $3.90 | $3.89 (-0.26%) | $3.96 | $3.88 | 857.25 K | $727.46 M |
| 06/11/2025 | $4.05 | $3.94 (-2.72%) | $4.06 | $3.88 | 1.11 M | $736.81 M |
| 06/10/2025 | $4.10 | $4.01 (-2.2%) | $4.17 | $4.01 | 874.70 K | $749.90 M |
| 06/09/2025 | $4.18 | $4.09 (-2.15%) | $4.22 | $4.03 | 900.81 K | $764.86 M |
| 06/06/2025 | $4.04 | $4.18 (3.47%) | $4.28 | $4.03 | 1.43 M | $781.69 M |
| 06/05/2025 | $3.90 | $4.03 (3.33%) | $4.08 | $3.87 | 1.38 M | $753.64 M |
| 06/04/2025 | $3.69 | $3.86 (4.61%) | $3.89 | $3.69 | 1.07 M | $721.85 M |
| 06/03/2025 | $3.62 | $3.67 (1.38%) | $3.67 | $3.55 | 1.05 M | $686.32 M |
| 06/02/2025 | $3.64 | $3.61 (-0.82%) | $3.70 | $3.60 | 1.13 M | $675.10 M |
| 05/30/2025 | $3.75 | $3.63 (-3.2%) | $3.75 | $3.59 | 1.71 M | $678.84 M |
| 05/29/2025 | $3.85 | $3.77 (-2.08%) | $3.88 | $3.77 | 740.40 K | $705.02 M |
| 05/28/2025 | $3.89 | $3.85 (-1.03%) | $3.94 | $3.81 | 716.81 K | $719.98 M |
| 05/27/2025 | $3.87 | $3.89 (0.52%) | $3.96 | $3.81 | 1.28 M | $727.46 M |
| 05/23/2025 | $3.74 | $3.83 (2.41%) | $3.85 | $3.74 | 798.00 K | $716.24 M |
| 05/22/2025 | $3.80 | $3.76 (-1.05%) | $3.83 | $3.76 | 687.50 K | $703.15 M |
| 05/21/2025 | $3.85 | $3.80 (-1.3%) | $3.88 | $3.76 | 649.49 K | $710.63 M |
| 05/20/2025 | $3.82 | $3.84 (0.52%) | $3.89 | $3.80 | 696.35 K | $718.11 M |
| 05/19/2025 | $3.80 | $3.83 (0.79%) | $3.89 | $3.79 | 546.40 K | $716.24 M |
| 05/16/2025 | $3.79 | $3.84 (1.32%) | $3.89 | $3.75 | 790.22 K | $718.11 M |
| 05/15/2025 | $3.86 | $3.80 (-1.55%) | $3.94 | $3.71 | 1.09 M | $710.63 M |
| 05/14/2025 | $3.97 | $3.88 (-2.27%) | $4.01 | $3.86 | 883.00 K | $725.59 M |
| 05/13/2025 | $4.05 | $4.00 (-1.23%) | $4.09 | $3.88 | 1.33 M | $748.03 M |
| 05/12/2025 | $3.86 | $4.06 (5.18%) | $4.10 | $3.86 | 2.21 M | $759.25 M |
| 05/09/2025 | $3.50 | $3.74 (6.86%) | $3.82 | $3.50 | 1.73 M | $703.39 M |
| 05/08/2025 | $3.30 | $3.47 (5.15%) | $3.51 | $3.04 | 1.35 M | $652.61 M |
| 05/07/2025 | $3.49 | $3.41 (-2.29%) | $3.49 | $3.35 | 1.41 M | $641.33 M |
| 05/06/2025 | $3.49 | $3.46 (-0.86%) | $3.51 | $3.42 | 742.25 K | $650.73 M |
| 05/05/2025 | $3.54 | $3.49 (-1.41%) | $3.56 | $3.47 | 897.40 K | $656.37 M |
| 05/02/2025 | $3.53 | $3.54 (0.28%) | $3.62 | $3.53 | 1.01 M | $665.77 M |
| 05/01/2025 | $3.52 | $3.50 (-0.57%) | $3.60 | $3.49 | 580.60 K | $658.25 M |
| 04/30/2025 | $3.55 | $3.49 (-1.69%) | $3.57 | $3.44 | 816.10 K | $656.37 M |
| 04/29/2025 | $3.55 | $3.61 (1.69%) | $3.62 | $3.52 | 773.40 K | $678.94 M |
| 04/28/2025 | $3.70 | $3.56 (-3.78%) | $3.74 | $3.53 | 771.83 K | $669.54 M |
| 04/25/2025 | $3.72 | $3.72 (0%) | $3.75 | $3.70 | 557.94 K | $690.88 M |
| 04/24/2025 | $3.62 | $3.75 (3.59%) | $3.79 | $3.62 | 762.20 K | $696.45 M |
| 04/23/2025 | $3.67 | $3.63 (-1.09%) | $3.76 | $3.61 | 901.41 K | $674.16 M |
| 04/22/2025 | $3.55 | $3.63 (2.25%) | $3.65 | $3.53 | 731.36 K | $674.16 M |
| 04/21/2025 | $3.49 | $3.53 (1.15%) | $3.55 | $3.42 | 1.66 M | $655.59 M |
| 04/17/2025 | $3.45 | $3.44 (-0.29%) | $3.53 | $3.40 | 910.90 K | $638.88 M |
| 04/16/2025 | $3.39 | $3.45 (1.77%) | $3.46 | $3.38 | 643.21 K | $640.73 M |
| 04/15/2025 | $3.37 | $3.38 (0.3%) | $3.47 | $3.37 | 978.63 K | $627.73 M |
| 04/14/2025 | $3.35 | $3.36 (0.3%) | $3.40 | $3.30 | 838.02 K | $624.02 M |
| 04/11/2025 | $3.23 | $3.31 (2.48%) | $3.32 | $3.20 | 748.70 K | $614.73 M |
| 04/10/2025 | $3.29 | $3.24 (-1.52%) | $3.29 | $3.15 | 1.34 M | $601.73 M |
| 04/09/2025 | $3.05 | $3.33 (9.18%) | $3.43 | $3.00 | 1.72 M | $618.45 M |
| 04/08/2025 | $3.11 | $3.10 (-0.32%) | $3.21 | $2.97 | 2.25 M | $575.73 M |
| 04/07/2025 | $3.29 | $3.07 (-6.69%) | $3.59 | $3.05 | 2.85 M | $570.16 M |
| 04/04/2025 | $3.31 | $3.35 (1.21%) | $3.44 | $3.19 | 2.33 M | $622.16 M |
| 04/03/2025 | $3.60 | $3.44 (-4.44%) | $3.63 | $3.44 | 1.06 M | $638.88 M |
| 04/02/2025 | $3.68 | $3.74 (1.63%) | $3.76 | $3.62 | 887.90 K | $694.59 M |
| 04/01/2025 | $3.69 | $3.69 (0%) | $3.72 | $3.61 | 798.13 K | $685.31 M |
| 03/31/2025 | $3.60 | $3.71 (3.06%) | $3.72 | $3.52 | 1.18 M | $689.02 M |
| 03/28/2025 | $3.77 | $3.64 (-3.45%) | $3.78 | $3.63 | 1.31 M | $676.02 M |
| 03/27/2025 | $3.80 | $3.79 (-0.26%) | $3.84 | $3.75 | 501.68 K | $703.88 M |
| 03/26/2025 | $3.82 | $3.79 (-0.79%) | $3.87 | $3.76 | 1.72 M | $703.88 M |
| 03/25/2025 | $3.82 | $3.81 (-0.26%) | $3.93 | $3.79 | 1.18 M | $707.59 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.
