5 DAY PERFORMANCE
+2.22%
1 MONTH PERFORMANCE
-5.26%
3 MONTH PERFORMANCE
+6.70%
6 MONTH PERFORMANCE
+1.47%
YEAR-TO-DATE PERFORMANCE
+8.95%
1 YEAR PERFORMANCE
-7.38%
Ferroglobe PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $4.25 | $4.14 (-2.59%) | $4.25 | $4.08 | 838.04 K | $778.91 M |
| 08/13/2025 | $4.20 | $4.24 (0.95%) | $4.27 | $4.13 | 1.48 M | $797.72 M |
| 08/12/2025 | $3.95 | $4.13 (4.56%) | $4.14 | $3.95 | 1.39 M | $777.03 M |
| 08/11/2025 | $4.08 | $3.93 (-3.68%) | $4.11 | $3.83 | 1.31 M | $739.40 M |
| 08/08/2025 | $4.19 | $4.05 (-3.34%) | $4.25 | $3.99 | 1.50 M | $761.98 M |
| 08/07/2025 | $4.46 | $4.19 (-6.05%) | $4.54 | $4.17 | 1.55 M | $788.31 M |
| 08/06/2025 | $3.61 | $4.41 (22.16%) | $4.51 | $3.61 | 4.69 M | $829.71 M |
| 08/05/2025 | $3.91 | $4.04 (3.32%) | $4.09 | $3.90 | 2.25 M | $760.09 M |
| 08/04/2025 | $4.01 | $3.87 (-3.49%) | $4.03 | $3.86 | 1.72 M | $728.11 M |
| 08/01/2025 | $4.15 | $3.97 (-4.34%) | $4.19 | $3.96 | 1.18 M | $742.42 M |
| 07/31/2025 | $4.28 | $4.23 (-1.17%) | $4.34 | $4.19 | 1.58 M | $791.04 M |
| 07/30/2025 | $4.49 | $4.32 (-3.79%) | $4.56 | $4.28 | 1.49 M | $807.87 M |
| 07/29/2025 | $4.57 | $4.49 (-1.75%) | $4.64 | $4.49 | 1.48 M | $839.67 M |
| 07/28/2025 | $4.54 | $4.56 (0.44%) | $4.61 | $4.45 | 1.13 M | $852.76 M |
| 07/25/2025 | $4.55 | $4.51 (-0.88%) | $4.56 | $4.36 | 989.71 K | $843.41 M |
| 07/24/2025 | $4.64 | $4.57 (-1.51%) | $4.67 | $4.56 | 874.64 K | $854.63 M |
| 07/23/2025 | $4.76 | $4.75 (-0.21%) | $4.81 | $4.70 | 1.39 M | $888.29 M |
| 07/22/2025 | $4.60 | $4.74 (3.04%) | $4.77 | $4.57 | 2.36 M | $886.42 M |
| 07/21/2025 | $4.48 | $4.57 (2.01%) | $4.61 | $4.46 | 4.75 M | $854.63 M |
| 07/18/2025 | $4.59 | $4.43 (-3.49%) | $4.59 | $4.41 | 1.58 M | $828.45 M |
| 07/17/2025 | $4.30 | $4.55 (5.81%) | $4.55 | $4.28 | 1.07 M | $850.89 M |
| 07/16/2025 | $4.34 | $4.34 (0%) | $4.37 | $4.28 | 1.21 M | $811.61 M |
| 07/15/2025 | $4.36 | $4.34 (-0.46%) | $4.36 | $4.24 | 920.90 K | $811.61 M |
| 07/14/2025 | $4.52 | $4.37 (-3.32%) | $4.54 | $4.29 | 1.54 M | $817.22 M |
| 07/11/2025 | $4.43 | $4.55 (2.71%) | $4.57 | $4.41 | 1.51 M | $850.89 M |
| 07/10/2025 | $4.40 | $4.51 (2.5%) | $4.58 | $4.39 | 1.50 M | $843.41 M |
| 07/09/2025 | $4.41 | $4.38 (-0.68%) | $4.42 | $4.26 | 1.52 M | $819.10 M |
| 07/08/2025 | $4.36 | $4.41 (1.15%) | $4.45 | $4.29 | 1.70 M | $824.71 M |
| 07/07/2025 | $4.27 | $4.28 (0.23%) | $4.34 | $4.20 | 1.73 M | $800.39 M |
| 07/03/2025 | $4.26 | $4.36 (2.35%) | $4.39 | $4.24 | 1.38 M | $815.35 M |
| 07/02/2025 | $4.00 | $4.24 (6%) | $4.25 | $3.97 | 2.07 M | $792.91 M |
| 07/01/2025 | $3.68 | $3.97 (7.88%) | $4.03 | $3.64 | 2.14 M | $742.42 M |
| 06/30/2025 | $3.70 | $3.67 (-0.81%) | $3.71 | $3.57 | 2.05 M | $686.32 M |
| 06/27/2025 | $3.76 | $3.66 (-2.66%) | $3.77 | $3.63 | 18.63 M | $684.45 M |
| 06/26/2025 | $3.57 | $3.78 (5.88%) | $3.78 | $3.53 | 1.72 M | $706.89 M |
| 06/25/2025 | $3.65 | $3.53 (-3.29%) | $3.66 | $3.51 | 1.03 M | $660.14 M |
| 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 |
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.
