5 DAY PERFORMANCE
+5.64%
1 MONTH PERFORMANCE
+4.00%
3 MONTH PERFORMANCE
+11.96%
6 MONTH PERFORMANCE
+21.24%
YEAR-TO-DATE PERFORMANCE
+23.16%
1 YEAR PERFORMANCE
+6.36%
Ferroglobe PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.75 | $4.68 (-1.47%) | $4.78 | $4.63 | 696.54 K | $880.50 M |
| 12/03/2025 | $4.66 | $4.78 (2.58%) | $4.79 | $4.65 | 1.07 M | $899.32 M |
| 12/02/2025 | $4.53 | $4.63 (2.21%) | $4.67 | $4.47 | 1.34 M | $871.10 M |
| 12/01/2025 | $4.40 | $4.46 (1.36%) | $4.54 | $4.30 | 1.66 M | $839.11 M |
| 11/28/2025 | $4.22 | $4.43 (4.98%) | $4.45 | $4.17 | 1.18 M | $833.47 M |
| 11/26/2025 | $4.10 | $4.19 (2.2%) | $4.23 | $4.04 | 1.41 M | $788.31 M |
| 11/25/2025 | $3.93 | $4.09 (4.07%) | $4.14 | $3.86 | 1.28 M | $769.50 M |
| 11/24/2025 | $3.94 | $3.89 (-1.27%) | $3.97 | $3.85 | 1.69 M | $731.87 M |
| 11/21/2025 | $3.82 | $3.96 (3.66%) | $4.09 | $3.80 | 2.30 M | $745.04 M |
| 11/20/2025 | $4.15 | $3.82 (-7.95%) | $4.15 | $3.72 | 3.43 M | $718.70 M |
| 11/19/2025 | $4.19 | $4.11 (-1.91%) | $4.34 | $4.01 | 2.05 M | $773.26 M |
| 11/18/2025 | $4.19 | $4.23 (0.95%) | $4.55 | $4.14 | 7.27 M | $795.84 M |
| 11/17/2025 | $3.86 | $3.76 (-2.59%) | $3.93 | $3.76 | 1.58 M | $707.41 M |
| 11/14/2025 | $3.72 | $3.85 (3.49%) | $3.90 | $3.71 | 1.53 M | $724.35 M |
| 11/13/2025 | $3.78 | $3.82 (1.06%) | $3.87 | $3.67 | 2.28 M | $718.70 M |
| 11/12/2025 | $3.75 | $3.78 (0.8%) | $3.83 | $3.66 | 2.33 M | $711.18 M |
| 11/11/2025 | $3.91 | $3.72 (-4.86%) | $3.91 | $3.66 | 2.23 M | $699.89 M |
| 11/10/2025 | $4.03 | $3.91 (-2.98%) | $4.14 | $3.90 | 1.65 M | $735.64 M |
| 11/07/2025 | $4.10 | $3.93 (-4.15%) | $4.18 | $3.78 | 2.20 M | $739.40 M |
| 11/06/2025 | $4.16 | $4.14 (-0.48%) | $4.35 | $3.93 | 2.88 M | $778.91 M |
| 11/05/2025 | $4.46 | $4.51 (1.12%) | $4.56 | $4.46 | 1.26 M | $848.52 M |
| 11/04/2025 | $4.60 | $4.50 (-2.17%) | $4.68 | $4.46 | 1.70 M | $846.64 M |
| 11/03/2025 | $4.82 | $4.76 (-1.24%) | $4.88 | $4.69 | 1.28 M | $895.56 M |
| 10/31/2025 | $4.80 | $4.85 (1.04%) | $4.85 | $4.68 | 1.96 M | $912.49 M |
| 10/30/2025 | $4.87 | $4.82 (-1.03%) | $4.94 | $4.75 | 1.55 M | $906.84 M |
| 10/29/2025 | $5.05 | $4.96 (-1.78%) | $5.17 | $4.89 | 2.72 M | $933.18 M |
| 10/28/2025 | $5.06 | $5.02 (-0.79%) | $5.17 | $5.01 | 1.16 M | $944.47 M |
| 10/27/2025 | $5.07 | $5.08 (0.2%) | $5.11 | $4.98 | 1.34 M | $955.76 M |
| 10/24/2025 | $5.11 | $5.07 (-0.78%) | $5.18 | $5.06 | 2.04 M | $953.88 M |
| 10/23/2025 | $5.00 | $5.03 (0.6%) | $5.15 | $4.97 | 1.65 M | $946.35 M |
| 10/22/2025 | $5.05 | $4.90 (-2.97%) | $5.16 | $4.88 | 2.10 M | $921.90 M |
| 10/21/2025 | $5.01 | $5.14 (2.59%) | $5.18 | $4.81 | 2.08 M | $967.05 M |
| 10/20/2025 | $5.04 | $5.10 (1.19%) | $5.15 | $4.93 | 1.88 M | $959.52 M |
| 10/17/2025 | $5.09 | $4.90 (-3.73%) | $5.16 | $4.89 | 1.47 M | $921.90 M |
| 10/16/2025 | $5.54 | $5.22 (-5.78%) | $5.54 | $5.16 | 1.04 M | $982.10 M |
| 10/15/2025 | $5.63 | $5.49 (-2.49%) | $5.74 | $5.46 | 2.59 M | $1.03 B |
| 10/14/2025 | $5.29 | $5.56 (5.1%) | $5.58 | $5.15 | 2.52 M | $1.05 B |
| 10/13/2025 | $5.10 | $5.28 (3.53%) | $5.36 | $5.09 | 1.58 M | $993.39 M |
| 10/10/2025 | $5.31 | $4.96 (-6.59%) | $5.37 | $4.96 | 1.23 M | $933.18 M |
| 10/09/2025 | $5.32 | $5.29 (-0.56%) | $5.43 | $5.18 | 1.02 M | $995.27 M |
| 10/08/2025 | $5.20 | $5.27 (1.35%) | $5.38 | $5.16 | 1.58 M | $991.51 M |
| 10/07/2025 | $5.09 | $5.13 (0.79%) | $5.23 | $4.86 | 1.61 M | $965.17 M |
| 10/06/2025 | $5.13 | $5.04 (-1.75%) | $5.25 | $5.00 | 2.10 M | $948.24 M |
| 10/03/2025 | $4.60 | $5.04 (9.57%) | $5.10 | $4.53 | 2.80 M | $948.24 M |
| 10/02/2025 | $4.51 | $4.54 (0.67%) | $4.59 | $4.38 | 922.77 K | $854.16 M |
| 10/01/2025 | $4.56 | $4.51 (-1.1%) | $4.59 | $4.39 | 1.05 M | $848.52 M |
| 09/30/2025 | $4.31 | $4.55 (5.57%) | $4.57 | $4.31 | 1.49 M | $856.05 M |
| 09/29/2025 | $4.35 | $4.35 (0%) | $4.47 | $4.30 | 913.20 K | $818.42 M |
| 09/26/2025 | $4.34 | $4.31 (-0.69%) | $4.35 | $4.26 | 678.98 K | $810.89 M |
| 09/25/2025 | $4.40 | $4.30 (-2.27%) | $4.43 | $4.28 | 1.21 M | $809.01 M |
| 09/24/2025 | $4.20 | $4.40 (4.76%) | $4.41 | $4.17 | 1.29 M | $827.82 M |
| 09/23/2025 | $4.23 | $4.17 (-1.42%) | $4.31 | $4.16 | 695.38 K | $784.55 M |
| 09/22/2025 | $4.18 | $4.20 (0.48%) | $4.21 | $4.10 | 1.01 M | $790.20 M |
| 09/19/2025 | $4.21 | $4.19 (-0.48%) | $4.25 | $4.18 | 1.82 M | $788.31 M |
| 09/18/2025 | $4.12 | $4.21 (2.18%) | $4.25 | $4.08 | 1.05 M | $792.08 M |
| 09/17/2025 | $4.15 | $4.11 (-0.96%) | $4.28 | $4.06 | 1.39 M | $773.26 M |
| 09/16/2025 | $4.19 | $4.15 (-0.95%) | $4.21 | $4.12 | 447.70 K | $780.79 M |
| 09/15/2025 | $4.15 | $4.19 (0.96%) | $4.23 | $4.11 | 644.61 K | $788.31 M |
| 09/12/2025 | $4.26 | $4.14 (-2.82%) | $4.28 | $4.12 | 678.87 K | $778.91 M |
| 09/11/2025 | $4.18 | $4.26 (1.91%) | $4.29 | $4.14 | 558.35 K | $801.48 M |
| 09/10/2025 | $4.17 | $4.18 (0.24%) | $4.27 | $4.17 | 641.53 K | $786.43 M |
| 09/09/2025 | $4.30 | $4.19 (-2.56%) | $4.30 | $4.12 | 808.39 K | $788.31 M |
| 09/08/2025 | $4.33 | $4.29 (-0.92%) | $4.34 | $4.21 | 554.90 K | $807.13 M |
| 09/05/2025 | $4.22 | $4.28 (1.42%) | $4.36 | $4.20 | 674.00 K | $805.25 M |
| 09/04/2025 | $4.15 | $4.18 (0.72%) | $4.19 | $4.07 | 950.15 K | $786.43 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.
