5 DAY PERFORMANCE
-4.92%
1 MONTH PERFORMANCE
+1.83%
3 MONTH PERFORMANCE
+18.68%
6 MONTH PERFORMANCE
+17.56%
YEAR-TO-DATE PERFORMANCE
+8.19%
1 YEAR PERFORMANCE
+30.39%
Ferroglobe Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $5.12 | $5.02 (-1.95%) | $5.66 | $4.80 | 2.66 M | $945.57 M |
| 02/17/2026 | $5.20 | $4.82 (-7.31%) | $5.26 | $4.77 | 1.95 M | $907.90 M |
| 02/13/2026 | $5.29 | $5.28 (-0.19%) | $5.41 | $5.27 | 1.55 M | $993.04 M |
| 02/12/2026 | $5.45 | $5.30 (-2.75%) | $5.45 | $5.07 | 1.51 M | $996.80 M |
| 02/11/2026 | $5.41 | $5.45 (0.74%) | $5.46 | $5.22 | 1.11 M | $1.03 B |
| 02/10/2026 | $5.17 | $5.33 (3.09%) | $5.44 | $5.08 | 1.48 M | $1.00 B |
| 02/09/2026 | $5.15 | $5.17 (0.39%) | $5.20 | $5.00 | 1.05 M | $972.35 M |
| 02/06/2026 | $5.00 | $5.16 (3.2%) | $5.23 | $4.93 | 815.90 K | $970.47 M |
| 02/05/2026 | $4.92 | $4.89 (-0.61%) | $5.05 | $4.77 | 2.18 M | $919.69 M |
| 02/04/2026 | $5.13 | $5.04 (-1.75%) | $5.14 | $4.90 | 1.26 M | $947.90 M |
| 02/03/2026 | $4.92 | $5.05 (2.64%) | $5.18 | $4.91 | 1.11 M | $949.78 M |
| 02/02/2026 | $4.76 | $4.88 (2.52%) | $4.91 | $4.72 | 776.33 K | $917.81 M |
| 01/30/2026 | $4.76 | $4.75 (-0.21%) | $4.93 | $4.72 | 1.50 M | $893.36 M |
| 01/29/2026 | $4.99 | $4.88 (-2.2%) | $5.01 | $4.72 | 1.03 M | $917.81 M |
| 01/28/2026 | $4.95 | $4.89 (-1.21%) | $5.00 | $4.81 | 695.40 K | $919.69 M |
| 01/27/2026 | $4.90 | $4.90 (0%) | $5.00 | $4.88 | 958.50 K | $921.57 M |
| 01/26/2026 | $5.30 | $4.94 (-6.79%) | $5.30 | $4.93 | 1.36 M | $929.09 M |
| 01/23/2026 | $5.10 | $5.17 (1.37%) | $5.24 | $5.01 | 965.40 K | $972.35 M |
| 01/22/2026 | $5.02 | $5.09 (1.39%) | $5.14 | $4.98 | 709.13 K | $957.30 M |
| 01/21/2026 | $5.11 | $5.01 (-1.96%) | $5.16 | $4.92 | 1.08 M | $942.26 M |
| 01/20/2026 | $4.90 | $5.06 (3.27%) | $5.15 | $4.88 | 1.83 M | $951.66 M |
| 01/16/2026 | $5.25 | $4.93 (-6.1%) | $5.27 | $4.86 | 2.25 M | $927.21 M |
| 01/15/2026 | $5.23 | $5.31 (1.53%) | $5.37 | $5.11 | 1.30 M | $998.68 M |
| 01/14/2026 | $4.99 | $5.29 (6.01%) | $5.40 | $4.96 | 2.36 M | $994.92 M |
| 01/13/2026 | $5.06 | $4.97 (-1.78%) | $5.06 | $4.92 | 700.20 K | $934.73 M |
| 01/12/2026 | $4.86 | $5.00 (2.88%) | $5.06 | $4.86 | 1.15 M | $940.38 M |
| 01/09/2026 | $4.95 | $4.89 (-1.21%) | $4.99 | $4.83 | 656.45 K | $919.69 M |
| 01/08/2026 | $4.77 | $4.93 (3.35%) | $4.93 | $4.70 | 681.62 K | $927.21 M |
| 01/07/2026 | $4.85 | $4.84 (-0.21%) | $4.92 | $4.67 | 716.30 K | $910.28 M |
| 01/06/2026 | $4.82 | $4.87 (1.04%) | $4.91 | $4.80 | 816.04 K | $915.93 M |
| 01/05/2026 | $4.66 | $4.85 (4.08%) | $4.95 | $4.62 | 755.21 K | $912.16 M |
| 01/02/2026 | $4.70 | $4.59 (-2.34%) | $4.73 | $4.53 | 971.65 K | $863.26 M |
| 12/31/2025 | $4.59 | $4.64 (1.09%) | $4.71 | $4.58 | 811.80 K | $872.67 M |
| 12/30/2025 | $4.65 | $4.62 (-0.65%) | $4.68 | $4.55 | 1.11 M | $868.91 M |
| 12/29/2025 | $4.64 | $4.62 (-0.43%) | $4.72 | $4.56 | 564.84 K | $868.91 M |
| 12/26/2025 | $4.76 | $4.72 (-0.84%) | $4.80 | $4.71 | 477.23 K | $887.71 M |
| 12/24/2025 | $4.76 | $4.76 (0%) | $4.80 | $4.65 | 452.20 K | $895.24 M |
| 12/23/2025 | $4.70 | $4.76 (1.28%) | $4.89 | $4.69 | 668.70 K | $895.24 M |
| 12/22/2025 | $4.67 | $4.70 (0.64%) | $4.77 | $4.64 | 516.15 K | $883.95 M |
| 12/19/2025 | $4.59 | $4.67 (1.74%) | $4.69 | $4.53 | 1.85 M | $878.31 M |
| 12/18/2025 | $4.72 | $4.59 (-2.75%) | $4.76 | $4.56 | 907.67 K | $863.26 M |
| 12/17/2025 | $4.50 | $4.69 (4.22%) | $4.74 | $4.50 | 1.26 M | $882.07 M |
| 12/16/2025 | $4.52 | $4.48 (-0.88%) | $4.56 | $4.39 | 831.85 K | $842.58 M |
| 12/15/2025 | $4.58 | $4.58 (0%) | $4.60 | $4.46 | 823.44 K | $861.38 M |
| 12/12/2025 | $4.77 | $4.55 (-4.61%) | $4.77 | $4.55 | 853.90 K | $855.74 M |
| 12/11/2025 | $4.58 | $4.72 (3.06%) | $4.76 | $4.52 | 859.13 K | $887.71 M |
| 12/10/2025 | $4.45 | $4.58 (2.92%) | $4.62 | $4.42 | 936.04 K | $861.38 M |
| 12/09/2025 | $4.48 | $4.45 (-0.67%) | $4.57 | $4.44 | 948.80 K | $836.93 M |
| 12/08/2025 | $4.69 | $4.52 (-3.62%) | $4.69 | $4.47 | 1.09 M | $850.10 M |
| 12/05/2025 | $4.68 | $4.66 (-0.43%) | $4.74 | $4.56 | 869.90 K | $876.43 M |
| 12/04/2025 | $4.75 | $4.68 (-1.47%) | $4.78 | $4.63 | 696.60 K | $880.19 M |
| 12/03/2025 | $4.66 | $4.78 (2.58%) | $4.79 | $4.65 | 1.07 M | $899.00 M |
| 12/02/2025 | $4.53 | $4.63 (2.21%) | $4.67 | $4.47 | 1.34 M | $870.79 M |
| 12/01/2025 | $4.40 | $4.46 (1.36%) | $4.54 | $4.30 | 1.66 M | $838.81 M |
| 11/28/2025 | $4.22 | $4.43 (4.98%) | $4.45 | $4.17 | 1.18 M | $833.17 M |
| 11/26/2025 | $4.10 | $4.19 (2.2%) | $4.23 | $4.04 | 1.41 M | $788.03 M |
| 11/25/2025 | $3.93 | $4.09 (4.07%) | $4.14 | $3.86 | 1.28 M | $769.23 M |
| 11/24/2025 | $3.94 | $3.89 (-1.27%) | $3.97 | $3.85 | 1.69 M | $731.61 M |
| 11/21/2025 | $3.82 | $3.96 (3.66%) | $4.09 | $3.80 | 2.30 M | $744.78 M |
| 11/20/2025 | $4.15 | $3.82 (-7.95%) | $4.15 | $3.72 | 3.43 M | $718.45 M |
| 11/19/2025 | $4.19 | $4.11 (-1.91%) | $4.34 | $4.01 | 2.05 M | $772.99 M |
| 11/18/2025 | $4.19 | $4.23 (0.95%) | $4.55 | $4.14 | 7.27 M | $795.56 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.
