Ferrovial SE (0P2N.IL)

IOB - IOB Delayed Price. Currency in EUR

Add to watchlist

36.41

-0.20

(-0.54%)

As of 05:38PM BST. Market open.

Time Period:

Jul 01, 2023 - Jul 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	0.00	36.41	36.41	36.41	36.41	131,733
Jun 27, 2024	34.23	36.68	36.26	36.48	36.48	14,478
Jun 26, 2024	37.41	37.02	36.46	36.63	36.63	11,557
Jun 25, 2024	34.00	36.64	35.98	36.23	36.23	9,992
Jun 24, 2024	35.64	36.69	36.16	36.21	36.21	67,557
Jun 21, 2024	35.78	37.00	36.00	36.44	36.44	33,382
Jun 20, 2024	35.64	36.66	36.30	36.40	36.40	21,126
Jun 19, 2024	35.64	36.46	36.20	36.40	36.40	16,676
Jun 18, 2024	35.64	36.46	35.78	36.35	36.35	7,116
Jun 17, 2024	35.64	36.68	35.50	35.85	35.85	593,055
Jun 14, 2024	35.66	36.64	35.84	36.16	36.16	29,579
Jun 13, 2024	36.54	36.52	36.10	36.40	36.40	1,043,980
Jun 12, 2024	35.70	36.72	35.76	36.31	36.31	692,531
Jun 11, 2024	35.70	36.00	35.34	36.00	36.00	829,384
Jun 10, 2024	35.70	36.08	35.66	35.87	35.87	248,023
Jun 07, 2024	34.98	36.64	35.52	36.61	36.61	34,283
Jun 06, 2024	35.64	36.70	36.48	36.69	36.69	32,003
Jun 05, 2024	35.64	36.52	36.20	36.42	36.42	6,005
Jun 04, 2024	35.64	36.70	36.14	36.31	36.31	16,424
Jun 03, 2024	36.69	36.62	35.97	36.48	36.48	102,585
May 31, 2024	36.65	36.50	36.18	36.42	36.42	709,883
May 30, 2024	36.08	36.48	35.96	36.00	36.00	53,270
May 29, 2024	36.65	36.34	35.36	36.31	36.31	64,030
May 28, 2024	36.65	36.90	36.50	36.75	36.75	1,337,659
May 24, 2024	35.89	36.70	35.94	36.42	36.42	211,577
May 23, 2024	36.65	36.90	36.48	36.67	36.67	26,967
May 22, 2024	36.65	36.72	36.12	36.35	36.35	55,377
May 21, 2024	36.65	36.58	36.18	36.27	36.27	791,757
May 20, 2024	36.65	36.92	36.46	36.90	36.90	35,117
May 20, 2024	0.3033 Dividend
May 17, 2024	36.65	37.10	36.70	36.61	36.31	59,440
May 16, 2024	37.83	37.40	36.64	37.34	37.03	40,967
May 15, 2024	35.89	37.52	36.18	37.32	37.01	4,539,220
May 14, 2024	35.30	36.76	35.80	36.80	36.50	2,563,536
May 13, 2024	35.28	35.02	34.40	34.58	34.29	8,034,928
May 10, 2024	37.09	35.48	34.56	34.52	34.23	35,346
May 09, 2024	35.85	35.88	35.38	35.74	35.44	1,021,483
May 08, 2024	36.00	36.26	35.48	36.08	35.78	138,549
May 07, 2024	35.01	35.88	34.84	35.01	34.72	863,262
May 03, 2024	35.70	34.60	34.14	34.29	34.01	34,556
May 02, 2024	33.89	34.01	33.95	33.85	33.57	113,872
May 01, 2024	33.80	33.80	33.80	33.95	33.67	36,884
Apr 30, 2024	34.42	34.20	32.64	33.95	33.67	910,659
Apr 29, 2024	34.42	34.46	32.88	33.95	33.67	361,479
Apr 26, 2024	34.80	33.78	33.46	33.49	33.21	966,865
Apr 25, 2024	34.42	34.38	33.46	33.55	33.27	3,392,337
Apr 24, 2024	34.42	34.48	34.10	34.16	33.88	608,046
Apr 23, 2024	34.42	34.24	33.62	33.62	33.34	3,647,201
Apr 22, 2024	32.80	33.74	33.30	33.38	33.10	4,268,532
Apr 19, 2024	33.17	33.92	32.64	33.41	33.13	3,585,299
Apr 18, 2024	33.66	33.54	33.14	33.53	33.25	626,886
Apr 17, 2024	34.37	33.78	33.41	33.49	33.21	3,015,671
Apr 16, 2024	33.38	34.08	32.78	33.43	33.15	278,590
Apr 15, 2024	33.93	34.28	33.00	34.04	33.76	624,284
Apr 12, 2024	36.18	34.80	33.42	34.44	34.15	2,569,388
Apr 11, 2024	36.31	34.54	34.04	34.46	34.17	3,692,201
Apr 10, 2024	36.21	34.86	34.22	34.75	34.46	992,418
Apr 09, 2024	36.61	34.90	34.48	34.94	34.65	383,354
Apr 08, 2024	35.72	35.06	34.26	34.86	34.57	636,143
Apr 05, 2024	35.72	35.50	35.00	35.11	34.82	1,893,311
Apr 04, 2024	36.25	35.66	35.18	35.70	35.40	112,784
Apr 03, 2024	36.50	35.84	35.32	35.45	35.16	213,880
Apr 02, 2024	35.38	36.44	35.38	35.57	35.28	209,101
Mar 28, 2024	36.69	37.00	36.08	36.56	36.26	371,220
Mar 27, 2024	36.90	37.34	36.76	36.77	36.47	74,326
Mar 26, 2024	37.32	37.10	36.67	36.98	36.67	129,891
Mar 25, 2024	38.00	37.86	36.44	36.92	36.61	1,120,866
Mar 22, 2024	36.80	37.30	35.60	37.15	36.84	624,591
Mar 21, 2024	36.69	37.52	36.16	37.32	37.01	924,987
Mar 20, 2024	37.01	37.44	36.36	36.40	36.10	336,895
Mar 19, 2024	34.50	36.49	36.10	36.14	35.84	577,856
Mar 18, 2024	36.29	36.90	35.98	36.21	35.91	628,885
Mar 15, 2024	36.46	36.48	34.90	35.95	35.65	863,024
Mar 14, 2024	36.40	36.48	35.98	36.37	36.07	1,110,153
Mar 13, 2024	36.00	36.68	35.40	35.93	35.63	2,180,271
Mar 12, 2024	36.10	36.32	35.78	35.81	35.51	1,566,697
Mar 11, 2024	35.00	36.04	34.92	35.88	35.58	155,649
Mar 08, 2024	35.45	35.40	34.94	35.35	35.06	4,566,456
Mar 07, 2024	34.30	35.40	34.30	35.00	34.71	111,585
Mar 06, 2024	34.40	34.50	34.00	34.25	33.97	1,353,921
Mar 05, 2024	34.35	34.50	34.25	34.40	34.12	594,855
Mar 04, 2024	35.58	34.55	34.20	34.45	34.16	95,517
Mar 01, 2024	35.58	34.65	33.35	34.53	34.24	1,060,832
Feb 29, 2024	35.58	34.66	34.20	34.53	34.24	545,562
Feb 28, 2024	37.00	34.80	34.30	34.63	34.34	151,521
Feb 27, 2024	35.15	35.00	34.59	35.05	34.76	250,440
Feb 26, 2024	34.92	35.25	34.95	35.10	34.81	86,499
Feb 23, 2024	35.53	35.05	34.35	34.78	34.49	518,259
Feb 22, 2024	36.53	37.00	35.22	35.83	35.53	862,945
Feb 21, 2024	31.10	35.70	35.30	35.58	35.28	122,558
Feb 20, 2024	36.53	35.72	35.03	35.78	35.48	165,563
Feb 19, 2024	33.05	35.21	34.75	35.25	34.96	272,516
Feb 16, 2024	31.05	35.52	34.38	34.80	34.51	234,020
Feb 15, 2024	35.45	35.92	35.34	35.45	35.16	66,906
Feb 14, 2024	34.10	35.37	35.07	35.25	34.96	85,760
Feb 13, 2024	35.35	35.46	34.99	35.35	35.06	284,710
Feb 12, 2024	35.45	35.79	35.39	35.65	35.35	1,114,501
Feb 09, 2024	35.65	35.89	35.62	35.75	35.45	2,048,891
Feb 08, 2024	35.35	36.17	35.34	35.65	35.35	126,799
Feb 07, 2024	35.75	35.82	35.32	35.45	35.16	100,676
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.41(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.24(-0.12%)

CAD/USD0.7314+0.0002(+0.03%)

CRUDE OIL82.18+0.64(+0.78%)

Bitcoin CAD86,522.30+2,473.76(+2.94%)

Ferrovial SE (0P2N.IL)

S&P/TSX
21,875.79
-66.41(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.24(-0.12%)

CAD/USD
0.7314
+0.0002(+0.03%)

CRUDE OIL
82.18
+0.64(+0.78%)

Bitcoin CAD
86,522.30
+2,473.76(+2.94%)