Ferroglobe Plc (5FG)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.21457489879 | 4.94 | 4.94 | 4.94 | 7 | 4.94 | DE |
| 4 | -0.5 | -9.09090909091 | 5.5 | 5.5 | 4.84 | 249 | 5.13858004 | DE |
| 12 | 0.28 | 5.93220338983 | 4.72 | 5.7 | 4.62 | 667 | 5.05081555 | DE |
| 26 | -0.75 | -13.0434782609 | 5.75 | 6 | 3.84 | 675 | 5.02631239 | DE |
| 52 | 0 | 0 | 5 | 6.2 | 3.84 | 554 | 5.05359964 | DE |
| 156 | 0 | 0 | 5 | 6.2 | 3.84 | 554 | 5.05359964 | DE |
| 260 | 0 | 0 | 5 | 6.2 | 3.84 | 554 | 5.05359964 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1719520020 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1719433620 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1719347220 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1719260820 | 4.94 | 0.1 | 2.07 | 4.94 | 4.94 | 4.94 | 7 |
| 1719001560 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1718915160 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1718828760 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1718742360 | 4.84 | -0.04 | -0.82 | 4.84 | 4.84 | 4.84 | 148 |
| 1718656020 | 4.88 | -0.06 | -1.21 | 4.88 | 4.88 | 4.88 | 300 |
| 1718396820 | 4.94 | -0.56 | -10.18 | 4.94 | 4.94 | 4.94 | 450 |
| 1718310420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1718224020 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1718137620 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1718051220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1717792020 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1717705620 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1717619220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1717532820 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1717446420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 580 |
| 1717187220 | 5.5 | 0.3 | 5.77 | 5.5 | 5.5 | 5.5 | 8 |
| 1717100820 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1717014420 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1716928020 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1716841620 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1716582420 | 5.2 | -0.15 | -2.80 | 5.2 | 5.2 | 5.2 | 1 |
| 1716496020 | 5.3499999 | -0.2 | -3.60 | 5.7 | 5.7 | 5.3499999 | 1006 |
| 1716409620 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 100 |
| 1716323160 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1716236760 | 5.55 | 0.15 | 2.78 | 5.55 | 5.55 | 5.55 | 1000 |
| 1715977620 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1715891220 | 5.4 | -0.15 | -2.70 | 5.45 | 5.45 | 5.4 | 1000 |
| 1715804820 | 5.55 | 0.61 | 12.35 | 5.55 | 5.55 | 5.55 | 500 |
| 1715718420 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1715632020 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1715372820 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1715286420 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1715200020 | 4.94 | -0.11 | -2.18 | 4.94 | 4.94 | 4.94 | 12 |
| 1715113620 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1715027220 | 5.05 | 0.13 | 2.64 | 5.05 | 5.05 | 5.05 | 968 |
| 1714767960 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1714681560 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 723 |
| 1714508820 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1714422420 | 4.92 | 0.3 | 6.49 | 4.92 | 4.92 | 4.92 | 100 |
| 1714163160 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1714076760 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1713990360 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1713903960 | 4.62 | -0.1 | -2.12 | 4.82 | 4.82 | 4.62 | 9 |
| 1713817620 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1713558420 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1713472020 | 4.72 | -0.12 | -2.48 | 4.72 | 4.72 | 4.72 | 1566 |
| 1713385620 | 4.84 | 0.14 | 2.98 | 4.84 | 4.84 | 4.84 | 30 |
| 1713299220 | 4.7 | -0.3 | -6.00 | 4.7 | 4.7 | 4.66 | 1060 |
| 1713212820 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1712953620 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1712867220 | 5 | 0.28 | 5.93 | 5.05 | 5.05 | 5 | 4000 |
| 1712780760 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1712694360 | 4.72 | 0.06 | 1.29 | 4.72 | 4.72 | 4.72 | 1109 |
| 1712607960 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1712348760 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1712262360 | 4.66 | -0.04 | -0.85 | 4.66 | 4.68 | 4.66 | 473 |
| 1712175960 | 4.7 | 0.08 | 1.73 | 4.82 | 4.82 | 4.7 | 110 |
| 1712089560 | 4.62 | 0.12 | 2.67 | 4.34 | 4.62 | 4.34 | 654 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
