Ferroglobe

3.74
0.05 (1.36%)
At close: Apr 02, 2025, 3:59 PM
3.66
-2.10%
After-hours: Apr 02, 2025, 07:56 PM EDT

Ferroglobe Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 3.68 3.76 3.62 3.74 0.05 1.36% 887,862
Apr 1, 2025 3.69 3.72 3.61 3.69 -0.02 -0.54% 798,133
Mar 31, 2025 3.60 3.72 3.52 3.71 0.07 1.92% 1,183,908
Mar 28, 2025 3.77 3.78 3.63 3.64 -0.15 -3.96% 1,306,832
Mar 27, 2025 3.80 3.84 3.75 3.79 0.00 0.00% 501,677
Mar 26, 2025 3.82 3.87 3.76 3.79 -0.02 -0.52% 1,718,305
Mar 25, 2025 3.82 3.93 3.79 3.81 0.01 0.26% 1,178,709
Mar 24, 2025 3.86 3.87 3.77 3.80 -0.02 -0.52% 684,729
Mar 21, 2025 4.01 4.04 3.82 3.82 -0.25 -6.14% 2,317,700
Mar 20, 2025 4.10 4.11 4.01 4.07 -0.05 -1.21% 582,228
Mar 19, 2025 4.04 4.16 4.04 4.12 0.05 1.23% 1,073,402
Mar 18, 2025 4.05 4.09 4.00 4.07 0.03 0.74% 559,100
Mar 17, 2025 4.02 4.07 4.00 4.04 0.01 0.25% 569,900
Mar 14, 2025 3.95 4.06 3.93 4.03 0.12 3.07% 862,000
Mar 13, 2025 3.89 3.98 3.86 3.91 0.00 0.00% 1,185,130
Mar 12, 2025 3.92 3.93 3.83 3.91 0.03 0.77% 1,068,600
Mar 11, 2025 3.85 3.93 3.76 3.88 0.04 1.04% 1,411,408
Mar 10, 2025 3.92 4.03 3.83 3.84 -0.12 -3.03% 2,560,726
Mar 7, 2025 3.81 4.05 3.75 3.96 0.17 4.49% 3,011,004
Mar 6, 2025 3.36 3.82 3.36 3.79 0.43 12.80% 1,925,087
Mar 5, 2025 3.33 3.40 3.31 3.36 0.07 2.13% 963,536
Mar 4, 2025 3.37 3.38 3.23 3.29 -0.08 -2.37% 1,126,726
Mar 3, 2025 3.50 3.56 3.37 3.37 -0.06 -1.75% 1,183,207
Feb 28, 2025 3.44 3.45 3.37 3.43 -0.01 -0.29% 919,800
Feb 27, 2025 3.58 3.59 3.44 3.44 -0.16 -4.44% 1,184,000
Feb 26, 2025 3.63 3.63 3.51 3.60 0.01 0.28% 886,350
Feb 25, 2025 3.62 3.64 3.52 3.59 0.00 0.00% 961,700
Feb 24, 2025 3.52 3.68 3.47 3.59 0.11 3.16% 1,120,000
Feb 21, 2025 3.65 3.66 3.45 3.48 -0.15 -4.13% 1,409,400
Feb 20, 2025 3.85 3.97 3.63 3.63 -0.19 -4.97% 1,795,400
Feb 19, 2025 3.84 3.88 3.77 3.82 -0.03 -0.78% 1,286,719
Feb 18, 2025 4.08 4.08 3.84 3.85 -0.23 -5.64% 1,338,300
Feb 14, 2025 4.10 4.10 4.01 4.08 -0.04 -0.97% 583,746
Feb 13, 2025 4.13 4.14 4.07 4.12 -0.01 -0.24% 288,426
Feb 12, 2025 4.07 4.15 4.07 4.13 0.02 0.49% 539,834
Feb 11, 2025 4.04 4.17 4.04 4.11 0.09 2.24% 676,393
Feb 10, 2025 3.90 4.23 3.90 4.02 0.21 5.51% 1,579,827
Feb 7, 2025 3.88 3.95 3.80 3.81 -0.06 -1.55% 691,800
Feb 6, 2025 3.88 3.92 3.83 3.87 0.01 0.26% 772,100
Feb 5, 2025 3.90 3.94 3.84 3.86 -0.03 -0.77% 722,940
Feb 4, 2025 3.86 3.93 3.86 3.89 0.04 1.04% 431,937
Feb 3, 2025 3.87 4.01 3.83 3.85 -0.04 -1.03% 529,320
Jan 31, 2025 3.87 3.97 3.83 3.89 0.03 0.78% 622,839
Jan 30, 2025 3.96 3.96 3.85 3.86 -0.06 -1.53% 634,120
Jan 29, 2025 3.85 3.93 3.82 3.92 0.06 1.55% 490,246
Jan 28, 2025 3.89 3.89 3.81 3.86 -0.03 -0.77% 535,934
Jan 27, 2025 3.94 3.96 3.81 3.89 -0.11 -2.75% 668,900
Jan 24, 2025 3.97 4.01 3.96 4.00 0.04 1.01% 298,319
Jan 23, 2025 4.03 4.05 3.94 3.96 -0.08 -1.98% 565,448
Jan 22, 2025 4.02 4.09 3.99 4.04 0.02 0.50% 413,914