5 DAY PERFORMANCE
+1.32%
1 MONTH PERFORMANCE
-6.57%
3 MONTH PERFORMANCE
-10.70%
6 MONTH PERFORMANCE
-9.65%
YEAR-TO-DATE PERFORMANCE
+1.05%
1 YEAR PERFORMANCE
-10.90%
Ferroglobe PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/10/2025 | $3.92 | $3.84 (-2.04%) | $4.03 | $3.83 | 2.56 M | $723.17 M |
| 03/07/2025 | $3.81 | $3.96 (3.94%) | $4.05 | $3.75 | 3.01 M | $745.77 M |
| 03/06/2025 | $3.36 | $3.79 (12.8%) | $3.82 | $3.36 | 1.93 M | $713.75 M |
| 03/05/2025 | $3.33 | $3.36 (0.9%) | $3.40 | $3.31 | 963,536 | $632.77 M |
| 03/04/2025 | $3.37 | $3.29 (-2.37%) | $3.38 | $3.23 | 1.13 M | $619.59 M |
| 03/03/2025 | $3.50 | $3.37 (-3.71%) | $3.56 | $3.37 | 1.18 M | $634.66 M |
| 02/28/2025 | $3.44 | $3.43 (-0.29%) | $3.45 | $3.37 | 919,800 | $645.95 M |
| 02/27/2025 | $3.58 | $3.44 (-3.91%) | $3.59 | $3.44 | 1.18 M | $647.84 M |
| 02/26/2025 | $3.63 | $3.60 (-0.83%) | $3.63 | $3.51 | 886,350 | $677.97 M |
| 02/25/2025 | $3.62 | $3.59 (-0.83%) | $3.64 | $3.52 | 961,700 | $676.09 M |
| 02/24/2025 | $3.52 | $3.59 (1.99%) | $3.68 | $3.47 | 1.12 M | $676.09 M |
| 02/21/2025 | $3.65 | $3.48 (-4.66%) | $3.66 | $3.45 | 1.41 M | $655.37 M |
| 02/20/2025 | $3.85 | $3.63 (-5.71%) | $3.97 | $3.63 | 1.80 M | $683.62 M |
| 02/19/2025 | $3.84 | $3.82 (-0.52%) | $3.88 | $3.77 | 1.29 M | $719.40 M |
| 02/18/2025 | $4.08 | $3.85 (-5.64%) | $4.08 | $3.84 | 1.34 M | $725.05 M |
| 02/14/2025 | $4.10 | $4.08 (-0.49%) | $4.10 | $4.01 | 583,746 | $768.37 M |
| 02/13/2025 | $4.13 | $4.12 (-0.24%) | $4.14 | $4.07 | 288,426 | $775.90 M |
| 02/12/2025 | $4.07 | $4.13 (1.47%) | $4.15 | $4.07 | 539,834 | $777.78 M |
| 02/11/2025 | $4.04 | $4.11 (1.73%) | $4.17 | $4.04 | 676,393 | $774.02 M |
| 02/10/2025 | $3.90 | $4.02 (3.08%) | $4.23 | $3.90 | 1.58 M | $757.07 M |
| 02/07/2025 | $3.88 | $3.81 (-1.8%) | $3.95 | $3.80 | 691,800 | $717.52 M |
| 02/06/2025 | $3.88 | $3.87 (-0.26%) | $3.92 | $3.83 | 772,100 | $728.82 M |
| 02/05/2025 | $3.90 | $3.86 (-1.03%) | $3.94 | $3.84 | 722,940 | $726.93 M |
| 02/04/2025 | $3.86 | $3.89 (0.78%) | $3.93 | $3.86 | 431,937 | $732.58 M |
| 02/03/2025 | $3.87 | $3.85 (-0.52%) | $4.01 | $3.83 | 529,320 | $725.05 M |
| 01/31/2025 | $3.87 | $3.89 (0.52%) | $3.97 | $3.83 | 622,839 | $732.58 M |
| 01/30/2025 | $3.96 | $3.86 (-2.53%) | $3.96 | $3.85 | 634,120 | $726.93 M |
| 01/29/2025 | $3.85 | $3.92 (1.82%) | $3.93 | $3.82 | 490,246 | $738.23 M |
| 01/28/2025 | $3.89 | $3.86 (-0.77%) | $3.89 | $3.81 | 535,934 | $726.93 M |
| 01/27/2025 | $3.94 | $3.89 (-1.27%) | $3.96 | $3.81 | 668,900 | $732.58 M |
| 01/24/2025 | $3.97 | $4.00 (0.76%) | $4.01 | $3.96 | 298,319 | $753.30 M |
| 01/23/2025 | $4.03 | $3.96 (-1.74%) | $4.05 | $3.94 | 565,448 | $745.77 M |
| 01/22/2025 | $4.02 | $4.04 (0.5%) | $4.09 | $3.99 | 413,914 | $760.83 M |
| 01/21/2025 | $4.08 | $4.02 (-1.47%) | $4.11 | $4.01 | 655,400 | $757.07 M |
| 01/17/2025 | $4.11 | $4.07 (-0.97%) | $4.15 | $4.04 | 727,700 | $766.48 M |
| 01/16/2025 | $4.08 | $4.08 (0%) | $4.10 | $4.03 | 597,809 | $768.37 M |
| 01/15/2025 | $4.02 | $4.07 (1.24%) | $4.11 | $4.01 | 573,200 | $766.48 M |
| 01/14/2025 | $3.99 | $3.95 (-1%) | $3.99 | $3.87 | 646,844 | $743.88 M |
| 01/13/2025 | $3.89 | $3.96 (1.8%) | $3.97 | $3.86 | 438,008 | $745.77 M |
| 01/10/2025 | $3.89 | $3.92 (0.77%) | $3.95 | $3.85 | 505,035 | $738.23 M |
| 01/08/2025 | $3.94 | $3.92 (-0.51%) | $3.94 | $3.86 | 614,200 | $738.23 M |
| 01/07/2025 | $4.01 | $3.95 (-1.5%) | $4.01 | $3.90 | 457,425 | $743.88 M |
| 01/06/2025 | $4.00 | $4.01 (0.25%) | $4.09 | $4.00 | 582,500 | $755.18 M |
| 01/03/2025 | $3.94 | $3.96 (0.51%) | $4.01 | $3.90 | 942,331 | $745.77 M |
| 01/02/2025 | $3.86 | $3.93 (1.81%) | $3.99 | $3.84 | 1.08 M | $740.12 M |
| 12/31/2024 | $3.78 | $3.80 (0.53%) | $3.88 | $3.76 | 1.07 M | $715.64 M |
| 12/30/2024 | $3.75 | $3.78 (0.8%) | $3.80 | $3.68 | 1.28 M | $711.87 M |
| 12/27/2024 | $3.79 | $3.78 (-0.26%) | $3.81 | $3.73 | 869,000 | $711.87 M |
| 12/26/2024 | $3.79 | $3.80 (0.26%) | $3.82 | $3.74 | 742,200 | $715.64 M |
| 12/24/2024 | $3.81 | $3.79 (-0.52%) | $3.85 | $3.72 | 371,800 | $713.75 M |
| 12/23/2024 | $3.85 | $3.79 (-1.56%) | $3.88 | $3.74 | 961,300 | $713.75 M |
| 12/20/2024 | $3.78 | $3.87 (2.38%) | $3.94 | $3.75 | 2.41 M | $728.82 M |
| 12/19/2024 | $3.87 | $3.78 (-2.33%) | $3.97 | $3.77 | 1.30 M | $711.87 M |
| 12/18/2024 | $4.04 | $3.84 (-4.95%) | $4.05 | $3.81 | 1.47 M | $723.17 M |
| 12/17/2024 | $4.06 | $4.02 (-0.99%) | $4.07 | $4.00 | 2.12 M | $757.07 M |
| 12/16/2024 | $4.13 | $4.08 (-1.21%) | $4.16 | $4.00 | 1.53 M | $768.37 M |
| 12/13/2024 | $4.25 | $4.17 (-1.88%) | $4.25 | $4.08 | 1.53 M | $785.32 M |
| 12/12/2024 | $4.28 | $4.29 (0.23%) | $4.31 | $4.21 | 676,320 | $807.91 M |
| 12/11/2024 | $4.30 | $4.30 (0%) | $4.40 | $4.26 | 1.12 M | $809.80 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.
