TipRanks
Go Ultimate55% OFF

Ferroglobe (5FG) Historical Prices

DE:5FG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.473.473.473.473.47-2.70%00.00
Oct 29, 20263.513.563.513.563.56+0.23%80318.95
Oct 28, 20263.563.563.553.553.55+5.18%2,65511151.00
Oct 27, 20263.383.383.383.383.38-2.73%00.00
Oct 26, 20263.473.473.473.473.47-0.77%00.00
Oct 23, 20263.503.503.503.503.50-2.75%00.00
Oct 22, 20263.603.603.603.603.60-0.22%00.00
Oct 21, 20263.613.613.613.613.61-1.04%00.00
Oct 20, 20263.653.653.653.653.65+3.20%00.00
Oct 19, 20263.533.533.533.533.53+3.00%00.00
Oct 16, 20263.433.433.433.433.43+2.08%00.00
Oct 15, 20263.363.363.363.363.36-7.97%00.00
Oct 14, 20263.653.653.653.653.65+2.18%00.00
Oct 13, 20263.573.573.573.573.57-3.41%00.00
Oct 12, 20263.703.703.703.703.70+1.29%00.00
Oct 09, 20263.653.653.653.653.65-2.82%00.00
Oct 08, 20263.763.763.763.763.76-0.34%00.00
Oct 07, 20263.773.773.773.773.77-1.15%00.00
Oct 06, 20263.823.823.823.823.82+2.89%00.00
Oct 05, 20263.713.713.713.713.71+4.48%00.00
Oct 02, 20263.553.553.553.553.55+3.08%00.00
Oct 01, 20263.443.443.443.443.44+0.15%00.00
Sep 30, 20263.443.443.443.443.44+0.56%00.00
Sep 29, 20263.423.423.423.423.42-1.58%00.00
Sep 28, 20263.473.473.473.473.47+1.76%00.00
Sep 25, 20263.413.413.413.413.41-4.56%00.00
Sep 24, 20263.583.583.583.583.58-2.85%00.00
Sep 23, 20263.683.683.683.683.68+4.01%00.00
Sep 22, 20263.543.543.543.543.54-0.48%00.00
Sep 21, 20263.573.573.573.573.56-1.63%00.00
Sep 18, 20263.633.633.633.633.62-1.71%00.00
Sep 17, 20263.693.693.693.693.68+0.77%00.00
Sep 16, 20263.673.673.673.673.65+2.99%00.00
Sep 15, 20263.563.563.563.563.55-0.78%00.00
Sep 14, 20263.593.593.593.593.57-4.67%00.00
Sep 11, 20263.763.763.763.763.75-0.29%00.00
Sep 10, 20263.773.773.773.773.76-3.54%00.00
Sep 09, 20263.803.913.803.913.90+0.10%50.09
Sep 08, 20263.913.913.913.913.89-0.28%00.00
Sep 07, 20263.923.923.923.923.90+3.01%00.00
Sep 04, 20263.803.803.803.803.79+0.05%00.00
Sep 03, 20263.803.803.803.803.79+12.10%00.00
Sep 02, 20263.393.393.393.393.38-1.86%00.00
Sep 01, 20263.463.463.463.463.44+1.15%00.00
Aug 31, 20263.423.423.423.423.40+0.89%00.00
Aug 28, 20263.393.393.393.393.37-0.91%00.00
Aug 27, 20263.423.423.423.423.41+2.04%00.00
Aug 26, 20263.353.353.353.353.34-1.33%00.00
Aug 25, 20263.403.403.403.403.38-0.15%00.00
Aug 24, 20263.403.403.403.403.39+5.81%00.00