Ferrovial N.V. - Ordinary Shares (FER)

51.52
-0.32 (-0.62%)
NASDAQ · Last Trade: Oct 6th, 3:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ferrovial N.V. - Ordinary Shares (FER)

DateOpenHighLowCloseVolumeAdjusted Close
10/05/202652.0052.2051.2851.843,162,87451.84
10/02/202653.3653.8152.9553.642,292,65653.64
10/01/202652.8153.0952.2452.942,852,67052.94
9/30/202654.1054.3353.6954.102,158,28254.10
9/29/202654.2354.6253.9854.572,119,04654.57
9/28/202655.3155.9555.2655.771,874,11355.77
9/25/202655.7455.8755.2855.831,540,73155.83
9/24/202655.5155.7254.9855.381,165,44355.38
9/23/202655.2455.6054.9755.281,695,33755.28
9/22/202656.3956.4755.8756.301,594,23656.30
9/21/202655.6556.1155.1455.951,749,75955.95
9/18/202654.6055.2254.3655.042,702,15855.04
9/17/202655.2455.3254.5354.651,373,47454.65
9/16/202655.2655.5554.8055.121,290,88755.12
9/15/202654.5154.5954.0754.241,190,28054.24
9/14/202654.5554.6953.9154.621,851,47454.62
9/11/202656.0956.2955.9156.151,277,92556.15
9/10/202655.7055.9355.2755.501,693,37655.50
9/09/202656.7356.9556.4156.561,476,57456.56
9/08/202658.0358.2957.8657.991,941,68957.99
9/04/202658.0058.4957.9158.051,012,91758.05
9/03/202658.0158.1657.6358.10999,22758.10
9/02/202658.0058.0357.5657.84756,99657.84
9/01/202658.3058.6957.6057.701,042,35557.70
8/31/202658.6658.8658.3358.551,169,16558.55
8/28/202659.0459.0958.5358.731,059,66958.73
8/27/202659.1459.4058.6258.771,322,61358.77
8/26/202661.4861.4859.6859.941,631,03659.94
8/25/202663.4863.5362.9263.03888,49463.03
8/24/202662.9463.0162.4162.741,214,72962.74
8/21/202663.6763.6762.4162.841,157,03962.84
8/20/202663.0864.2362.8363.151,531,00363.15
8/19/202664.4364.7364.0664.641,486,21364.64
8/18/202663.4263.9063.2863.401,522,65163.40
8/17/202664.2964.3363.6963.92695,91963.92
8/14/202664.4364.7764.0164.13926,01264.13
8/13/202665.7965.7964.3964.511,385,62064.51
8/12/202666.4966.6365.8365.941,046,44565.94
8/11/202665.7866.2365.4465.67856,26565.67
8/10/202666.5366.6165.3065.431,026,23665.43
8/07/202666.4966.7766.2066.511,064,53866.51
8/06/202666.2566.3565.2765.391,654,92665.39
8/05/202666.7766.8966.4666.55931,32466.55
8/04/202666.9666.9766.2466.521,847,04566.52
8/03/202665.4866.2065.2566.081,689,50766.08
7/31/202665.2965.4964.7565.101,661,15765.10
7/30/202664.9765.2564.5865.122,742,42365.12
7/29/202662.3863.6162.3362.544,884,18162.54
7/28/202662.2262.4061.1561.771,864,01061.77
7/27/202663.3863.4862.3762.861,680,16462.86
7/24/202663.4263.6263.0263.251,304,22663.25
7/23/202662.8263.5662.7163.301,713,29763.30
7/22/202663.8864.3063.8864.121,194,67464.12
7/21/202663.6763.8763.2763.551,306,57763.55
7/20/202663.9164.0563.2063.45835,93563.45
7/17/202663.3363.8963.0963.591,276,39263.59
7/16/202663.8164.1263.4063.661,163,25363.66
7/15/202664.0764.3863.6264.15872,97364.15
7/14/202664.0664.2963.6363.721,128,65963.72
7/13/202664.1564.3963.4563.701,412,94563.70
7/10/202664.5664.9764.1764.28992,78664.28
7/09/202665.0065.1964.4764.561,405,80564.56
7/08/202664.6764.9564.1464.321,524,21764.32
7/07/202667.2267.3965.5665.851,695,76965.85
7/06/202667.7768.2467.5368.221,744,49168.22