Ferrovial SE - Ordinary Shares (NQ: FER )

39.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 40.34 40.55 39.97 39.98 29,773 -0.91(-2.23%)
Oct 29, 2024 40.65 40.95 40.60 40.89 27,338 -0.11(-0.27%)
Oct 28, 2024 40.98 41.12 40.78 41.00 30,547 +0.67(+1.66%)
Oct 25, 2024 40.37 40.69 40.33 40.33 32,178 -0.62(-1.51%)
Oct 24, 2024 40.91 41.00 40.66 40.95 26,705 -0.22(-0.55%)
Oct 23, 2024 40.99 41.32 40.99 41.17 25,405 +0.12(+0.30%)
Oct 22, 2024 41.16 41.26 40.34 41.05 43,433 -0.29(-0.70%)
Oct 21, 2024 42.01 42.08 41.22 41.34 58,680 -0.90(-2.13%)
Oct 18, 2024 42.08 42.39 42.06 42.24 84,109 +0.26(+0.62%)
Oct 17, 2024 41.99 42.15 41.70 41.98 21,982 -0.10(-0.24%)
Oct 16, 2024 42.05 42.35 42.00 42.08 52,174 +0.42(+1.01%)
Oct 15, 2024 41.88 41.95 41.51 41.66 31,577 +0.42(+1.02%)
Oct 14, 2024 41.32 41.38 41.10 41.24 46,433 +0.25(+0.61%)
Oct 11, 2024 41.15 41.23 40.96 40.99 35,141 -0.03(-0.07%)
Oct 10, 2024 41.01 41.14 40.92 41.02 20,859 +0.34(+0.84%)
Oct 09, 2024 40.61 41.29 40.61 40.68 24,480 -0.21(-0.51%)
Oct 08, 2024 40.98 41.04 40.79 40.89 47,779 +0.30(+0.74%)
Oct 07, 2024 40.69 40.89 40.45 40.59 38,288 -0.34(-0.83%)
Oct 04, 2024 39.95 41.55 39.70 40.93 71,980 -1.21(-2.87%)
Oct 03, 2024 42.25 42.41 41.72 42.14 35,514 -0.43(-1.01%)
Oct 02, 2024 42.29 42.67 42.29 42.57 28,832 -0.36(-0.84%)
Oct 01, 2024 43.30 43.30 42.54 42.93 29,387 -0.26(-0.60%)
Sep 30, 2024 43.20 43.20 42.88 43.19 50,086 -0.12(-0.28%)
Sep 27, 2024 43.45 43.75 43.20 43.31 26,491 +0.06(+0.14%)
Sep 26, 2024 43.32 43.39 43.03 43.25 31,218 +0.46(+1.08%)
Sep 25, 2024 42.95 43.18 42.79 42.79 25,017 -0.12(-0.28%)
Sep 24, 2024 42.70 43.09 42.63 42.91 66,405 +0.05(+0.12%)
Sep 23, 2024 42.66 43.00 42.66 42.86 27,351 +0.49(+1.16%)
Sep 20, 2024 42.62 42.66 42.33 42.37 34,509 -0.32(-0.75%)
Sep 19, 2024 42.73 42.84 42.51 42.69 38,237 +0.09(+0.21%)
Sep 18, 2024 42.69 42.91 41.98 42.60 34,964 -0.22(-0.51%)
Sep 17, 2024 42.76 42.86 42.52 42.82 29,786 +0.47(+1.11%)
Sep 16, 2024 41.94 42.43 41.94 42.35 26,128 +0.39(+0.93%)
Sep 13, 2024 42.30 42.37 41.90 41.96 34,629 +0.51(+1.23%)
Sep 12, 2024 41.52 41.63 41.14 41.45 26,789 +0.26(+0.63%)
Sep 11, 2024 41.40 41.42 40.96 41.19 27,013 -0.67(-1.60%)
Sep 10, 2024 41.93 41.95 41.62 41.86 22,925 -0.26(-0.62%)
Sep 09, 2024 41.84 42.34 41.81 42.12 19,112 +0.48(+1.15%)
Sep 06, 2024 42.04 42.21 41.55 41.64 19,761 -0.15(-0.36%)
Sep 05, 2024 41.97 42.05 41.70 41.79 13,440 +0.22(+0.53%)
Sep 04, 2024 41.21 41.72 41.21 41.57 18,514 +0.41(+1.00%)
Sep 03, 2024 41.81 41.84 41.09 41.16 207,259 -0.90(-2.14%)
Aug 30, 2024 41.76 42.10 41.68 42.06 38,152 +0.78(+1.89%)
Aug 29, 2024 41.25 41.59 41.25 41.28 25,831 -0.07(-0.17%)
Aug 28, 2024 41.60 41.71 40.97 41.35 29,869 +0.27(+0.66%)
Aug 27, 2024 41.05 41.26 40.97 41.08 19,749 +0.01(+0.02%)
Aug 26, 2024 41.08 41.22 40.96 41.07 26,014 -0.68(-1.63%)
Aug 23, 2024 41.05 41.80 41.03 41.75 9,299 +0.99(+2.43%)
Aug 22, 2024 40.94 40.94 40.74 40.76 12,267 -0.01(-0.02%)
Aug 21, 2024 40.55 41.04 40.55 40.77 23,455 -0.03(-0.07%)
Aug 20, 2024 40.76 41.29 40.49 40.80 4,652 +0.09(+0.22%)
Aug 19, 2024 40.57 40.82 40.57 40.71 11,548 +0.52(+1.29%)
Aug 16, 2024 39.87 40.25 39.87 40.19 65,927 -0.03(-0.07%)
Aug 15, 2024 40.30 40.77 40.10 40.22 53,793 +0.04(+0.10%)
Aug 14, 2024 39.99 40.46 39.98 40.18 13,523 +0.25(+0.63%)
Aug 13, 2024 39.60 39.99 39.60 39.93 37,772 +0.69(+1.76%)
Aug 12, 2024 39.00 39.51 39.00 39.24 27,762 -0.10(-0.25%)
Aug 09, 2024 39.23 39.40 39.10 39.34 21,465 +0.04(+0.10%)
Aug 08, 2024 38.98 39.41 38.95 39.30 31,200 +0.00(+0.00%)
Aug 07, 2024 39.13 39.71 39.13 39.30 27,998 +0.53(+1.37%)
Aug 06, 2024 38.10 38.95 38.10 38.77 32,000 +0.24(+0.62%)
Aug 05, 2024 38.78 39.25 38.39 38.53 28,251 -1.02(-2.58%)
Aug 02, 2024 39.13 39.79 39.13 39.55 15,558 +0.75(+1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.