Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Ferrovial SE (FER)
Ferrovial SE (FER) Historical

FER Ferrovial SE

36.14

-0.18 (-0.50%)

Jun 21 2024 - Closed

Delayed by 15 minutes

FER Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	36.14	-0.18	-0.50%	36.42	36.42	36.14	95
Jun 20 2024	36.32	0.12	0.33%	36.52	36.62	36.32	358
Jun 19 2024	36.20	-0.42	-1.15%	36.32	36.38	36.20	282
Jun 18 2024	36.62	1.22	3.45%	35.68	36.62	35.68	4,217
Jun 17 2024	35.40	-1.12	-3.07%	35.96	36.04	35.40	3,710
Jun 14 2024	36.52	0.10	0.27%	36.10	36.54	35.82	2,306
Jun 13 2024	36.42	2.50	7.37%	36.50	36.50	36.08	3,035
Jun 12 2024	33.92	-1.70	-4.77%	35.84	36.68	33.92	794
Jun 11 2024	35.62	-0.28	-0.78%	35.84	35.88	35.44	4,948
Jun 10 2024	35.90	-1.50	-4.01%	35.88	35.98	35.56	1,576
Jun 07 2024	37.40	3.48	10.26%	36.42	37.40	36.08	4,592
Jun 06 2024	33.92	-2.58	-7.07%	36.74	36.74	33.92	441
Jun 05 2024	36.50	-0.10	-0.27%	36.34	36.50	36.22	1,093
Jun 04 2024	36.60	0.40	1.10%	36.66	36.66	36.26	262
Jun 03 2024	36.20	-0.20	-0.55%	36.28	36.36	36.00	3,321
May 31 2024	36.40	0.24	0.66%	36.38	36.52	36.28	1,508
May 30 2024	36.16	-0.10	-0.28%	36.00	36.46	35.92	22,887
May 29 2024	36.26	0.22	0.61%	36.28	36.30	35.96	1,528
May 28 2024	36.04	-1.36	-3.64%	36.80	36.82	36.04	933
May 27 2024	37.40	0.00	0.00%	36.26	37.40	36.26	216
May 24 2024	37.40	0.56	1.52%	36.46	37.40	36.08	5,205
May 23 2024	36.84	-0.56	-1.50%	36.86	36.96	36.48	7,526
May 22 2024	37.40	0.92	2.52%	36.22	37.40	36.14	3,535
May 21 2024	36.48	-0.90	-2.41%	36.52	36.58	36.22	9,663
May 20 2024	37.38	0.82	2.24%	36.56	37.38	36.50	1,367
May 17 2024	36.56	-0.22	-0.60%	36.68	37.12	36.56	36,656
May 16 2024	36.78	-0.88	-2.34%	37.72	37.72	36.66	4,764
May 15 2024	37.66	1.40	3.86%	35.90	37.66	35.90	6,736
May 14 2024	36.26	1.24	3.54%	35.90	36.82	35.84	4,076
May 13 2024	35.02	-0.74	-2.07%	34.70	35.02	34.66	5,114
May 10 2024	35.76	-0.28	-0.78%	37.00	37.00	34.58	3,426
May 09 2024	36.04	0.48	1.35%	35.80	36.04	35.48	401
May 08 2024	35.56	0.00	0.00%	36.00	36.30	35.54	12,032
May 07 2024	35.56	0.26	0.74%	34.90	35.60	34.90	2,979
May 06 2024	35.30	1.02	2.98%	35.28	35.30	34.84	4,457
May 03 2024	34.28	-0.70	-2.00%	35.36	35.36	34.14	2,553
May 02 2024	34.98	1.24	3.68%	34.00	34.98	33.94	884
Apr 30 2024	33.74	-0.22	-0.65%	33.84	34.06	33.72	1,440
Apr 29 2024	33.96	0.26	0.77%	33.96	34.04	33.84	5,457
Apr 26 2024	33.70	0.06	0.18%	33.64	33.74	33.44	846
Apr 25 2024	33.64	-0.64	-1.87%	34.12	34.22	33.46	2,658
Apr 24 2024	34.28	0.12	0.35%	34.24	34.50	34.24	2,365
Apr 23 2024	34.16	0.44	1.30%	33.90	34.24	33.90	2,245
Apr 22 2024	33.72	0.52	1.57%	33.36	33.72	33.36	3,037
Apr 19 2024	33.20	-0.10	-0.30%	33.08	33.38	33.00	1,570
Apr 18 2024	33.30	-0.34	-1.01%	33.54	33.54	33.14	2,847
Apr 17 2024	33.64	-2.06	-5.77%	33.50	33.78	33.46	1,764
Apr 16 2024	35.70	2.16	6.44%	33.34	35.70	33.32	4,196
Apr 15 2024	33.54	-0.64	-1.87%	33.94	34.24	33.54	7,730
Apr 12 2024	34.18	0.20	0.59%	34.68	34.82	34.18	1,413
Apr 11 2024	33.98	-0.42	-1.22%	34.20	34.26	33.98	2,017
Apr 10 2024	34.40	-0.10	-0.29%	34.76	34.76	34.26	754
Apr 09 2024	34.50	-0.58	-1.65%	34.80	34.80	34.50	3,346
Apr 08 2024	35.08	-0.18	-0.51%	35.66	36.58	34.88	3,600
Apr 05 2024	35.26	-0.76	-2.11%	35.18	35.26	35.12	574
Apr 04 2024	36.02	-0.46	-1.26%	35.42	36.02	35.42	702
Apr 03 2024	36.48	1.24	3.52%	35.38	36.48	35.38	3,254
Apr 02 2024	35.24	-1.44	-3.93%	35.38	36.44	35.24	4,015
Mar 28 2024	36.68	-0.52	-1.40%	36.44	36.82	36.32	1,710
Mar 27 2024	37.20	1.84	5.20%	36.70	37.28	36.70	10,835
Mar 26 2024	35.36	-1.86	-5.00%	37.06	37.14	35.36	14,773
Mar 25 2024	37.22	0.24	0.65%	37.12	37.22	36.78	8,301

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions