Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Ferroglobe PLC (5FG.SG)

Compare
3.3400
-0.2000
(-5.65%)
At close: February 21 at 3:37:32 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.34003.46003.34003.34003.3400-
Feb 20, 20253.60003.64003.52003.54003.5400-
Feb 19, 20253.60003.60003.60003.60003.6000-
Feb 18, 20253.80003.84003.66003.70003.7000-
Feb 17, 20253.76003.76003.76003.76003.7600-
Feb 14, 20253.82003.86003.78003.78003.7800-
Feb 13, 20253.84003.92003.82003.82003.8200-
Feb 12, 20253.84003.90003.82003.86003.8600-
Feb 11, 20253.76003.84003.76003.84003.8400-
Feb 10, 20253.60003.94003.60003.86003.8600-
Feb 7, 20253.60003.60003.58003.58003.5800-
Feb 6, 20253.60003.66003.60003.66003.6600-
Feb 5, 20253.60003.64003.60003.64003.6400-
Feb 4, 20253.62003.62003.60003.60003.6000-
Feb 3, 20253.60003.78003.60003.72003.7200-
Jan 31, 20253.60003.64003.60003.62003.6200-
Jan 30, 20253.64003.66003.64003.66003.6600-
Jan 29, 20253.60003.68003.60003.64003.6400-
Jan 28, 20253.66003.66003.54003.54003.5400-
Jan 27, 20253.66003.66003.60003.60003.6000-
Jan 24, 20253.66003.66003.66003.66003.6600-
Jan 23, 20253.76003.82003.68003.68003.6800-
Jan 22, 20253.72003.74003.72003.72003.7200-
Jan 21, 20253.82003.84003.82003.84003.8400-
Jan 20, 20253.82003.82003.80003.80003.8000-
Jan 17, 20253.84003.86003.84003.86003.8600-
Jan 16, 20253.84003.90003.82003.82003.8200-
Jan 15, 20253.72003.76003.70003.76003.7600-
Jan 14, 20253.74003.82003.70003.70003.7000-
Jan 13, 20253.70003.72003.70003.72003.7200-
Jan 10, 20253.70003.76003.68003.70003.7000-
Jan 9, 20253.68003.68003.68003.68003.6800-
Jan 8, 20253.70003.72003.66003.66003.6600-
Jan 7, 20253.72003.78003.68003.68003.6800-
Jan 6, 20253.72003.72003.72003.72003.7200-
Jan 3, 20253.70003.70003.70003.70003.7000-
Jan 2, 20253.56003.56003.56003.56003.5600-
Dec 30, 20243.50003.50003.50003.50003.5000-
Dec 27, 20243.52003.52003.52003.52003.5200-
Dec 23, 20243.60003.62003.60003.60003.6000-
Dec 20, 2024 0.0124 Dividend
Dec 20, 20243.50003.58003.48003.56003.5600-
Dec 19, 20243.58003.58003.54003.54003.5270-
Dec 18, 20243.70003.74003.70003.72003.7063-
Dec 17, 20243.74003.78003.70003.70003.6864-
Dec 16, 20243.84003.84003.84003.84003.8259-
Dec 13, 20243.96003.98003.80003.84003.8259-
Dec 12, 20243.94003.94003.94003.94003.9255-
Dec 11, 20243.92004.00003.92004.00003.9853-
Dec 10, 20243.94003.96003.88003.88003.8658-
Dec 9, 20243.90004.00003.90004.00003.9853-
Dec 6, 20243.94003.94003.88003.88003.8658-
Dec 5, 20244.04004.04004.00004.00003.9853-
Dec 4, 20244.06004.16004.06004.12004.1049-
Dec 3, 20244.08004.16004.04004.06004.0451-
Dec 2, 20244.04004.06004.00004.04004.0252-
Nov 29, 20244.02004.04004.02004.04004.0252-
Nov 28, 20244.02004.02004.02004.02004.0052-
Nov 27, 20244.04004.04004.02004.04004.0252-
Nov 26, 20244.06004.10004.00004.02004.0052-
Nov 25, 20244.24004.26004.08004.08004.0650-
Nov 22, 20244.18004.26004.18004.26004.2444-
Nov 21, 20244.12004.18004.12004.12004.1049-
Nov 20, 20244.12004.12004.12004.12004.1049-
Nov 19, 20244.14004.14004.06004.06004.0451-
Nov 18, 20243.88003.88003.84003.84003.8259-
Nov 15, 20243.68003.82003.66003.82003.8060-
Nov 14, 20243.70003.74003.70003.72003.7063-
Nov 13, 20243.72003.76003.70003.76003.7462-
Nov 12, 20243.78003.90003.72003.72003.7063-
Nov 11, 20243.78003.80003.78003.80003.7860-
Nov 8, 20243.90003.98003.74003.74003.7263-
Nov 7, 20243.84004.04003.84004.00003.9853-
Nov 6, 20243.90004.00003.90004.00003.9853-
Nov 5, 20243.74003.86003.74003.76003.7462-
Nov 4, 20243.74003.76003.74003.76003.7462-
Nov 1, 20243.76003.78003.74003.74003.7263-
Oct 31, 20243.76003.78003.72003.72003.7063-
Oct 30, 20243.84003.84003.80003.80003.7860-
Oct 29, 20243.94004.04003.88003.88003.8658-
Oct 28, 20243.92003.92003.86003.90003.8857-
Oct 25, 20243.86003.94003.86003.94003.9255-
Oct 24, 20243.86003.88003.86003.86003.8458-
Oct 23, 20244.00004.04003.86003.86003.8458-
Oct 22, 20244.00004.00003.98004.00003.9853-
Oct 21, 20244.06004.16003.98003.98003.9654-
Oct 18, 20244.14004.22004.02004.02004.0052-
Oct 17, 20244.08004.24004.08004.08004.0650-
Oct 16, 20244.06004.12004.06004.10004.0849-
Oct 15, 20244.12004.12004.00004.02004.0052-
Oct 14, 20244.06004.06004.02004.06004.0451-
Oct 11, 20243.94003.96003.94003.96003.9455-
Oct 10, 20243.90003.90003.82003.82003.8060-
Oct 9, 20243.90003.92003.88003.88003.8658-
Oct 8, 20244.04004.04003.88003.88003.8658-
Oct 7, 20244.06004.10003.98003.98003.9654-
Oct 4, 20243.98004.16003.98004.16004.1447-
Oct 3, 20244.08004.08003.90003.90003.8857-
Oct 2, 20244.60004.60004.26004.26004.2444-
Oct 1, 20244.18004.18004.12004.12004.1049-
Sep 30, 20244.00004.08004.00004.02004.0052-
Sep 27, 20243.84004.00003.82003.96003.9455-
Sep 26, 20243.80003.92003.80003.88003.8658-
Sep 25, 20243.78003.80003.78003.78003.7661-
Sep 24, 20243.72003.86003.72003.86003.8458-
Sep 23, 20243.68003.70003.68003.70003.6864-
Sep 20, 2024 0.0124 Dividend
Sep 20, 20243.76003.76003.66003.66003.6466-
Sep 19, 20243.70003.76003.70003.74003.7133-
Sep 18, 20243.68003.68003.62003.62003.5942-
Sep 17, 20243.64003.66003.64003.64003.6140-
Sep 16, 20243.68003.68003.62003.62003.5942-
Sep 13, 20243.66003.70003.66003.70003.6736-
Sep 12, 20243.78003.80003.74003.74003.7133-
Sep 11, 20243.64003.66003.64003.64003.6140-
Sep 10, 20243.70003.74003.64003.66003.6339-
Sep 9, 20243.72003.74003.66003.66003.6339-
Sep 6, 20243.70003.72003.66003.66003.6339100
Sep 5, 20243.78003.80003.74003.80003.7729-
Sep 4, 20243.76003.78003.76003.76003.7332-
Sep 3, 20243.90003.94003.72003.72003.6935-
Sep 2, 20243.90003.90003.90003.90003.8722-
Aug 30, 20243.90003.90003.80003.80003.7729-
Aug 29, 20243.88003.92003.86003.92003.8920-
Aug 28, 20243.84003.84003.80003.80003.7729-
Aug 27, 20243.86003.92003.82003.82003.7927-
Aug 26, 20243.96004.02003.96003.98003.9516-
Aug 23, 20243.82003.94003.82003.94003.9119-
Aug 22, 20243.86003.88003.82003.82003.7927-
Aug 21, 20243.90003.98003.90003.98003.9516-
Aug 20, 20244.02004.08003.94003.94003.9119-
Aug 19, 20244.02004.02004.00004.00003.9715-
Aug 16, 20244.08004.08003.92003.92003.8920-
Aug 15, 20243.98004.06003.98004.06004.0310-
Aug 14, 20244.06004.08004.04004.04004.0112-
Aug 13, 20244.06004.10004.02004.06004.0310-
Aug 12, 20244.12004.12004.12004.12004.0906-
Aug 9, 20243.96004.14003.92004.14004.1105-
Aug 8, 20244.10004.14004.10004.10004.0707-
Aug 7, 20244.32004.38004.24004.34004.3090-
Aug 6, 20244.52004.52004.42004.42004.3885-
Aug 5, 20244.34004.34004.06004.06004.0310-
Aug 2, 20244.64004.66004.42004.42004.3885-
Aug 1, 20245.05005.05005.00005.00004.9643-
Jul 31, 20244.78004.88004.78004.88004.8452-
Jul 30, 20244.80004.84004.76004.76004.7260-
Jul 29, 20244.90004.96004.90004.96004.9246-
Jul 26, 20244.88004.92004.88004.92004.8849-
Jul 25, 20245.00005.10004.90004.90004.8650-
Jul 24, 20245.10005.15005.05005.05005.0140-
Jul 23, 20245.10005.20004.96004.96004.9246-
Jul 22, 20245.20005.25005.10005.10005.0636-
Jul 19, 20245.20005.25005.10005.10005.0636-
Jul 18, 20245.25005.35005.25005.25005.2125-
Jul 17, 20245.40005.45005.30005.30005.2622-
Jul 16, 20245.20005.30005.15005.15005.1133-
Jul 15, 20245.20005.25005.10005.20005.1629-
Jul 12, 20245.15005.20005.10005.15005.1133-
Jul 11, 20245.15005.20005.10005.10005.0636-
Jul 10, 20245.15005.20005.15005.20005.1629-
Jul 9, 20245.15005.20005.05005.05005.0140-
Jul 8, 20245.15005.20005.15005.15005.1133-
Jul 5, 20245.10005.15005.00005.05005.0140-
Jul 4, 20245.05005.10005.05005.10005.0636-
Jul 3, 20245.00005.15005.00005.10005.0636-
Jul 2, 20244.98005.05004.98005.05005.0140-
Jul 1, 20244.86004.92004.86004.92004.8849-
Jun 28, 20244.88004.92004.88004.90004.8650-
Jun 27, 20244.78004.84004.78004.82004.7856-
Jun 26, 20244.74004.80004.74004.76004.7260-
Jun 25, 20244.72004.78004.66004.66004.6267-
Jun 24, 20244.72004.78004.72004.78004.7459-
Jun 21, 20244.74004.80004.62004.62004.5870-
Jun 20, 20244.70004.76004.64004.64004.6069-
Jun 19, 20244.70004.70004.68004.68004.6466-
Jun 18, 20244.84004.90004.84004.84004.8055-
Jun 17, 2024 0.0124 Dividend
Jun 17, 20244.88004.92004.78004.78004.7459-
Jun 14, 20244.96004.98004.92004.92004.8720-
Jun 13, 20244.98005.05004.94004.94004.8918-
Jun 12, 20245.10005.15005.05005.05005.0007-
Jun 11, 20245.20005.25005.10005.10005.0502-
Jun 10, 20245.25005.30005.15005.15005.0997-
Jun 7, 20245.35005.40005.15005.20005.1493-
Jun 6, 20245.25005.30005.25005.30005.2483-
Jun 5, 20245.20005.25005.15005.15005.0997-
Jun 4, 20245.30005.40005.20005.20005.1493-
Jun 3, 20245.35005.40005.30005.30005.2483-
May 31, 20245.30005.35005.25005.25005.1988-
May 30, 20245.25005.30005.25005.30005.2483-
May 29, 20245.40005.50005.40005.50005.4463-
May 28, 20245.40005.55005.35005.35005.2978-
May 27, 20245.40005.40005.35005.35005.2978-
May 24, 20245.20005.30005.20005.25005.1988-
May 23, 20245.45005.50005.45005.50005.4463-
May 22, 20245.45005.55005.40005.40005.3473-
May 21, 20245.55005.60005.55005.55005.4958-
May 20, 20245.40005.55005.40005.40005.3473-
May 17, 20245.30005.45005.30005.45005.3968-
May 16, 20245.40005.45005.25005.25005.1988-
May 15, 20245.40005.50005.30005.40005.3473-
May 14, 20244.92004.98004.92004.98004.9314-
May 13, 20244.94004.98004.94004.94004.8918-
May 10, 20244.90004.96004.90004.90004.8522-
May 9, 20244.84004.92004.84004.88004.8324-
May 8, 20244.88004.96004.78004.82004.7730-
May 7, 20244.92004.98004.88004.90004.8522-
May 6, 20244.86004.98004.86004.92004.8720-
May 3, 20244.86004.92004.80004.80004.7532-
May 2, 20244.72004.80004.72004.76004.7135-
Apr 30, 20244.86004.88004.82004.84004.7928-
Apr 29, 20244.76004.82004.76004.82004.7730-
Apr 26, 20244.74004.82004.74004.82004.7730-
Apr 25, 20244.62004.66004.60004.60004.5551-
Apr 24, 20244.60004.64004.56004.56004.5155-
Apr 23, 20244.60004.64004.58004.64004.5947-
Apr 22, 20244.60004.66004.60004.66004.6145-
Apr 19, 20244.58004.64004.58004.60004.5551-
Apr 18, 20244.60004.62004.54004.58004.5353-
Apr 17, 20244.66004.68004.66004.68004.6343-
Apr 16, 20244.70004.70004.52004.52004.4759-
Apr 15, 20244.74004.78004.72004.74004.6937-
Apr 12, 20244.96005.10004.92004.92004.8720-
Apr 11, 20245.10005.15004.86004.86004.8126-
Apr 10, 20244.72005.05004.72005.05005.0007-
Apr 9, 20244.72004.72004.66004.70004.6541-
Apr 8, 20244.58004.70004.58004.62004.5749-
Apr 5, 20244.56004.62004.52004.52004.4759-
Apr 4, 20244.58004.64004.52004.52004.4759-
Apr 3, 20244.46004.52004.36004.52004.4759-
Apr 2, 20244.32004.54004.32004.54004.4957-
Mar 28, 20244.48004.50004.40004.44004.3967-
Mar 27, 20244.40004.40004.28004.32004.2778-
Mar 26, 20244.28004.32004.28004.32004.2778-
Mar 25, 20244.28004.32004.28004.28004.2382-
Mar 22, 20244.22004.28004.20004.20004.1590-
Mar 21, 2024 0.0124 Dividend
Mar 21, 20244.24004.32004.24004.24004.1986-
Mar 20, 20244.12004.12004.06004.10004.0471-
Mar 19, 20244.00004.08003.94003.94003.8892-
Mar 18, 20244.06004.08003.94003.94003.8892-
Mar 15, 20243.90004.02003.86004.02003.9681-
Mar 14, 20243.92003.96003.84003.84003.7905-
Mar 13, 20243.90004.00003.90003.92003.8694-
Mar 12, 20243.84003.96003.84003.96003.9089-
Mar 11, 20243.98004.00003.86003.88003.8300-
Mar 8, 20244.06004.12004.00004.00003.9484-
Mar 7, 20243.90003.94003.90003.94003.8892-
Mar 6, 20243.90003.96003.90003.92003.8694-
Mar 5, 20243.90004.02003.90003.98003.9287-
Mar 4, 20244.08004.10004.02004.02003.9681-
Mar 1, 20244.12004.14004.10004.14004.0866-
Feb 29, 20244.08004.16004.06004.06004.0076-
Feb 28, 20244.28004.36004.16004.16004.1063-
Feb 27, 20244.36004.42004.36004.38004.3235-
Feb 26, 20244.44004.44004.38004.38004.3235-
Feb 23, 20244.40004.40004.28004.28004.2248-
Feb 22, 20244.58004.58004.32004.38004.3235-
Feb 21, 20244.58004.68004.50004.68004.6196-

Related Tickers

6OB.BE Kali Metals Ltd
0.0640
0.00%
 
VTEXF Develop Global Limited
1.4500
0.00%
 
NICMF Nickel Industries Limited
0.4970
0.00%
 
GLAD.V Gladiator Metals Corp.
0.5400
-1.82%