Ferroglobe PLC (5FG.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:31PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.9000 | 4.9600 | 4.9000 | 4.9000 | 4.9000 | - |
| 09 May 2024 | 4.8400 | 4.9200 | 4.8400 | 4.8800 | 4.8800 | - |
| 08 May 2024 | 4.8800 | 4.9600 | 4.7800 | 4.8200 | 4.8200 | - |
| 07 May 2024 | 4.9200 | 4.9800 | 4.8800 | 4.9000 | 4.9000 | - |
| 06 May 2024 | 4.8600 | 4.9800 | 4.8600 | 4.9200 | 4.9200 | - |
| 03 May 2024 | 4.8600 | 4.9200 | 4.8000 | 4.8000 | 4.8000 | - |
| 02 May 2024 | 4.7200 | 4.8000 | 4.7200 | 4.7600 | 4.7600 | - |
| 30 Apr 2024 | 4.8600 | 4.8800 | 4.8200 | 4.8400 | 4.8400 | - |
| 29 Apr 2024 | 4.7600 | 4.8200 | 4.7600 | 4.8200 | 4.8200 | - |
| 26 Apr 2024 | 4.7400 | 4.8200 | 4.7400 | 4.8200 | 4.8200 | - |
| 25 Apr 2024 | 4.6200 | 4.6600 | 4.6000 | 4.6000 | 4.6000 | - |
| 24 Apr 2024 | 4.6000 | 4.6400 | 4.5600 | 4.5600 | 4.5600 | - |
| 23 Apr 2024 | 4.6000 | 4.6400 | 4.5800 | 4.6400 | 4.6400 | - |
| 22 Apr 2024 | 4.6000 | 4.6600 | 4.6000 | 4.6600 | 4.6600 | - |
| 19 Apr 2024 | 4.5800 | 4.6400 | 4.5800 | 4.6000 | 4.6000 | - |
| 18 Apr 2024 | 4.6000 | 4.6200 | 4.5400 | 4.5800 | 4.5800 | - |
| 17 Apr 2024 | 4.6600 | 4.6800 | 4.6600 | 4.6800 | 4.6800 | - |
| 16 Apr 2024 | 4.7000 | 4.7000 | 4.5200 | 4.5200 | 4.5200 | - |
| 15 Apr 2024 | 4.7400 | 4.7800 | 4.7200 | 4.7400 | 4.7400 | - |
| 12 Apr 2024 | 4.9600 | 5.1000 | 4.9200 | 4.9200 | 4.9200 | - |
| 11 Apr 2024 | 5.1000 | 5.1500 | 4.8600 | 4.8600 | 4.8600 | - |
| 10 Apr 2024 | 4.7200 | 5.0500 | 4.7200 | 5.0500 | 5.0500 | - |
| 09 Apr 2024 | 4.7200 | 4.7200 | 4.6600 | 4.7000 | 4.7000 | - |
| 08 Apr 2024 | 4.5800 | 4.7000 | 4.5800 | 4.6200 | 4.6200 | - |
| 05 Apr 2024 | 4.5600 | 4.6200 | 4.5200 | 4.5200 | 4.5200 | - |
| 04 Apr 2024 | 4.5800 | 4.6400 | 4.5200 | 4.5200 | 4.5200 | - |
| 03 Apr 2024 | 4.4600 | 4.5200 | 4.3600 | 4.5200 | 4.5200 | - |
| 02 Apr 2024 | 4.3200 | 4.5400 | 4.3200 | 4.5400 | 4.5400 | - |
| 28 Mar 2024 | 4.4800 | 4.5000 | 4.4000 | 4.4400 | 4.4400 | - |
| 27 Mar 2024 | 4.4000 | 4.4000 | 4.2800 | 4.3200 | 4.3200 | - |
| 26 Mar 2024 | 4.2800 | 4.3200 | 4.2800 | 4.3200 | 4.3200 | - |
| 25 Mar 2024 | 4.2800 | 4.3200 | 4.2800 | 4.2800 | 4.2800 | - |
| 22 Mar 2024 | 4.2200 | 4.2800 | 4.2000 | 4.2000 | 4.2000 | - |
| 21 Mar 2024 | 4.2400 | 4.3200 | 4.2400 | 4.2400 | 4.2400 | - |
| 21 Mar 2024 | 0.013 Dividend | |||||
| 20 Mar 2024 | 4.1200 | 4.1200 | 4.0600 | 4.1000 | 4.0870 | - |
| 19 Mar 2024 | 4.0000 | 4.0800 | 3.9400 | 3.9400 | 3.9275 | - |
| 18 Mar 2024 | 4.0600 | 4.0800 | 3.9400 | 3.9400 | 3.9275 | - |
| 15 Mar 2024 | 3.9000 | 4.0200 | 3.8600 | 4.0200 | 4.0073 | - |
| 14 Mar 2024 | 3.9200 | 3.9600 | 3.8400 | 3.8400 | 3.8278 | - |
| 13 Mar 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9200 | 3.9076 | - |
| 12 Mar 2024 | 3.8400 | 3.9600 | 3.8400 | 3.9600 | 3.9474 | - |
| 11 Mar 2024 | 3.9800 | 4.0000 | 3.8600 | 3.8800 | 3.8677 | - |
| 08 Mar 2024 | 4.0600 | 4.1200 | 4.0000 | 4.0000 | 3.9873 | - |
| 07 Mar 2024 | 3.9000 | 3.9400 | 3.9000 | 3.9400 | 3.9275 | - |
| 06 Mar 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9200 | 3.9076 | - |
| 05 Mar 2024 | 3.9000 | 4.0200 | 3.9000 | 3.9800 | 3.9674 | - |
| 04 Mar 2024 | 4.0800 | 4.1000 | 4.0200 | 4.0200 | 4.0073 | - |
| 01 Mar 2024 | 4.1200 | 4.1400 | 4.1000 | 4.1400 | 4.1269 | - |
| 29 Feb 2024 | 4.0800 | 4.1600 | 4.0600 | 4.0600 | 4.0471 | - |
| 28 Feb 2024 | 4.2800 | 4.3600 | 4.1600 | 4.1600 | 4.1468 | - |
| 27 Feb 2024 | 4.3600 | 4.4200 | 4.3600 | 4.3800 | 4.3661 | - |
| 26 Feb 2024 | 4.4400 | 4.4400 | 4.3800 | 4.3800 | 4.3661 | - |
| 23 Feb 2024 | 4.4000 | 4.4000 | 4.2800 | 4.2800 | 4.2664 | - |
| 22 Feb 2024 | 4.5800 | 4.5800 | 4.3200 | 4.3800 | 4.3661 | - |
| 21 Feb 2024 | 4.5800 | 4.6800 | 4.5000 | 4.6800 | 4.6652 | - |
| 20 Feb 2024 | 4.7800 | 4.8200 | 4.6200 | 4.6200 | 4.6054 | - |
| 19 Feb 2024 | 4.8000 | 4.8200 | 4.8000 | 4.8200 | 4.8047 | - |
| 16 Feb 2024 | 4.7800 | 4.8400 | 4.7800 | 4.8400 | 4.8247 | - |
| 15 Feb 2024 | 4.7600 | 4.7600 | 4.7200 | 4.7200 | 4.7050 | - |
| 14 Feb 2024 | 4.5200 | 4.6200 | 4.5200 | 4.6200 | 4.6054 | - |
| 13 Feb 2024 | 4.6600 | 4.7000 | 4.6400 | 4.7000 | 4.6851 | - |
| 12 Feb 2024 | 4.6600 | 4.7200 | 4.6400 | 4.6800 | 4.6652 | - |
| 09 Feb 2024 | 4.6600 | 4.6800 | 4.6600 | 4.6600 | 4.6452 | - |
| 08 Feb 2024 | 4.6400 | 4.6800 | 4.6200 | 4.6800 | 4.6652 | - |
| 07 Feb 2024 | 4.6200 | 4.6200 | 4.5600 | 4.5600 | 4.5455 | - |
| 06 Feb 2024 | 4.4600 | 4.6600 | 4.4600 | 4.6600 | 4.6452 | - |
| 05 Feb 2024 | 4.5400 | 4.5600 | 4.5400 | 4.5600 | 4.5455 | - |
| 02 Feb 2024 | 4.5600 | 4.5600 | 4.5400 | 4.5600 | 4.5455 | - |
| 01 Feb 2024 | 4.5600 | 4.6000 | 4.5600 | 4.6000 | 4.5854 | - |
| 31 Jan 2024 | 4.5800 | 4.7400 | 4.5400 | 4.7400 | 4.7250 | 3,532 |
| 30 Jan 2024 | 4.6200 | 4.6600 | 4.5600 | 4.5600 | 4.5455 | - |
| 29 Jan 2024 | 4.5600 | 4.6400 | 4.4800 | 4.6200 | 4.6054 | - |
| 26 Jan 2024 | 4.5800 | 4.5800 | 4.5600 | 4.5600 | 4.5455 | - |
| 25 Jan 2024 | 4.7800 | 4.7800 | 4.6600 | 4.6600 | 4.6452 | - |
| 24 Jan 2024 | 5.1000 | 5.1000 | 4.9800 | 5.0500 | 5.0340 | - |
| 23 Jan 2024 | 5.3500 | 5.4500 | 5.3500 | 5.4500 | 5.4327 | - |
| 22 Jan 2024 | 5.5000 | 5.5000 | 5.3500 | 5.3500 | 5.3330 | - |
| 19 Jan 2024 | 5.4500 | 5.5000 | 5.3500 | 5.3500 | 5.3330 | - |
| 18 Jan 2024 | 5.3500 | 5.4000 | 5.3500 | 5.3500 | 5.3330 | - |
| 17 Jan 2024 | 5.5000 | 5.5000 | 5.3000 | 5.4000 | 5.3829 | - |
| 16 Jan 2024 | 5.4000 | 5.4500 | 5.3500 | 5.4500 | 5.4327 | - |
| 15 Jan 2024 | 5.4000 | 5.4500 | 5.4000 | 5.4000 | 5.3829 | - |
| 12 Jan 2024 | 5.4500 | 5.4500 | 5.4000 | 5.4500 | 5.4327 | - |
| 11 Jan 2024 | 5.4500 | 5.5000 | 5.4500 | 5.4500 | 5.4327 | - |
| 10 Jan 2024 | 5.6000 | 5.6500 | 5.4500 | 5.4500 | 5.4327 | - |
| 09 Jan 2024 | 5.6500 | 5.7000 | 5.6000 | 5.6000 | 5.5822 | - |
| 08 Jan 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.5822 | - |
| 05 Jan 2024 | 5.6500 | 5.6500 | 5.5500 | 5.5500 | 5.5324 | - |
| 04 Jan 2024 | 5.6000 | 5.6500 | 5.5500 | 5.5500 | 5.5324 | - |
| 03 Jan 2024 | 5.8000 | 5.8000 | 5.6000 | 5.6000 | 5.5822 | - |
| 02 Jan 2024 | 5.8000 | 5.9500 | 5.7000 | 5.9500 | 5.9311 | - |
| 29 Dec 2023 | 5.9000 | 5.9500 | 5.9000 | 5.9500 | 5.9311 | - |
| 28 Dec 2023 | 5.9000 | 5.9000 | 5.8500 | 5.8500 | 5.8315 | - |
| 27 Dec 2023 | 5.9500 | 5.9500 | 5.8500 | 5.9000 | 5.8813 | - |
| 22 Dec 2023 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7318 | - |
| 21 Dec 2023 | 5.6500 | 5.7000 | 5.6500 | 5.6500 | 5.6321 | - |
| 20 Dec 2023 | 5.8500 | 5.8500 | 5.7500 | 5.7500 | 5.7318 | - |
| 19 Dec 2023 | 5.8000 | 5.8500 | 5.6500 | 5.7000 | 5.6819 | - |
| 18 Dec 2023 | 5.8500 | 5.8500 | 5.7000 | 5.7000 | 5.6819 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.