Ferrovial SE (FER.MC)

MCE - MCE Delayed Price. Currency in EUR

Add to watchlist

35.52

+0.48

(+1.37%)

At close: 05:35PM CEST

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	35.22	35.62	34.84	35.52	35.52	1,272,363
May 06, 2024	34.48	35.20	34.48	35.04	35.04	1,068,788
May 03, 2024	34.26	34.62	34.08	34.22	34.22	4,282,569
May 02, 2024	33.66	34.16	33.66	34.06	34.06	983,266
Apr 30, 2024	33.92	34.40	33.54	33.80	33.80	1,781,699
Apr 29, 2024	33.78	34.04	33.78	33.88	33.88	759,829
Apr 26, 2024	33.70	33.92	33.46	33.70	33.70	872,454
Apr 25, 2024	34.32	34.36	33.44	33.70	33.70	698,924
Apr 24, 2024	34.10	34.50	34.10	34.34	34.34	2,808,453
Apr 23, 2024	33.70	34.26	33.60	34.20	34.20	1,327,913
Apr 22, 2024	33.30	33.76	33.26	33.60	33.60	5,389,548
Apr 19, 2024	33.24	33.56	32.94	33.22	33.22	1,248,351
Apr 18, 2024	33.50	33.58	33.12	33.22	33.22	1,391,922
Apr 17, 2024	33.58	33.82	33.40	33.54	33.54	1,994,933
Apr 16, 2024	33.40	33.74	33.16	33.60	33.60	952,288
Apr 15, 2024	33.96	34.28	33.50	33.68	33.68	2,023,646
Apr 12, 2024	34.42	34.78	34.20	34.36	34.36	836,175
Apr 11, 2024	34.50	34.50	33.94	34.20	34.20	1,291,212
Apr 10, 2024	34.72	34.86	34.18	34.52	34.52	1,924,024
Apr 09, 2024	34.86	34.94	34.48	34.62	34.62	1,369,172
Apr 08, 2024	34.76	35.12	34.66	34.94	34.94	1,655,245
Apr 05, 2024	35.02	35.48	35.00	35.12	35.12	1,061,393
Apr 04, 2024	35.62	35.72	35.18	35.50	35.50	1,242,172
Apr 03, 2024	35.42	35.84	35.22	35.70	35.70	873,050
Apr 02, 2024	36.18	36.46	35.36	35.40	35.40	1,459,512
Mar 28, 2024	36.90	36.94	36.04	36.68	36.68	1,768,578
Mar 27, 2024	36.76	37.34	36.72	37.10	37.10	1,348,558
Mar 26, 2024	37.04	37.16	36.68	36.68	36.68	504,119
Mar 25, 2024	36.92	37.06	36.82	36.96	36.96	543,264
Mar 22, 2024	37.18	37.26	36.78	36.92	36.92	1,242,228
Mar 21, 2024	36.76	37.42	36.66	37.32	37.32	1,060,226
Mar 20, 2024	36.40	36.68	36.32	36.58	36.58	1,244,125
Mar 19, 2024	36.34	36.54	36.12	36.42	36.42	894,122
Mar 18, 2024	36.22	36.42	35.90	36.34	36.34	913,543
Mar 15, 2024	36.06	36.48	35.90	36.30	36.30	2,369,584
Mar 14, 2024	36.40	36.54	35.98	36.12	36.12	658,908
Mar 13, 2024	36.00	36.52	35.92	36.40	36.40	799,856
Mar 12, 2024	36.10	36.32	35.76	36.04	36.04	1,170,572
Mar 11, 2024	35.00	36.04	34.96	36.04	36.04	873,065
Mar 08, 2024	35.30	35.48	34.92	35.16	35.16	702,949
Mar 07, 2024	34.30	35.46	34.26	35.30	35.30	1,071,353
Mar 06, 2024	34.30	34.50	33.90	34.50	34.50	948,257
Mar 05, 2024	34.30	34.55	34.20	34.35	34.35	1,073,135
Mar 04, 2024	34.50	34.50	34.15	34.35	34.35	668,055
Mar 01, 2024	34.55	34.65	34.30	34.50	34.50	1,053,039
Feb 29, 2024	34.55	34.65	34.20	34.65	34.65	2,777,401
Feb 28, 2024	34.50	35.00	34.10	34.45	34.45	1,282,210
Feb 27, 2024	34.95	35.00	34.55	34.75	34.75	779,697
Feb 26, 2024	35.15	35.15	34.90	35.00	35.00	750,262
Feb 23, 2024	35.00	35.10	34.35	34.90	34.90	1,055,636
Feb 22, 2024	35.90	35.90	35.20	35.40	35.40	2,121,257
Feb 21, 2024	35.65	35.75	35.35	35.45	35.45	405,095
Feb 20, 2024	35.05	35.79	35.05	35.50	35.50	845,418
Feb 19, 2024	34.75	35.21	34.68	35.16	35.16	573,049
Feb 16, 2024	35.53	35.53	34.36	34.81	34.81	919,543
Feb 15, 2024	35.50	35.62	35.34	35.40	35.40	582,920
Feb 14, 2024	35.12	35.36	35.06	35.36	35.36	604,292
Feb 13, 2024	35.46	35.51	34.94	35.18	35.18	730,043
Feb 12, 2024	35.74	35.78	35.38	35.49	35.49	499,865
Feb 09, 2024	35.66	35.90	35.58	35.63	35.63	1,024,988
Feb 08, 2024	35.82	36.10	35.50	35.65	35.65	1,079,781
Feb 07, 2024	35.42	35.83	35.33	35.64	35.64	806,066
Feb 06, 2024	35.26	35.53	35.21	35.52	35.52	801,648
Feb 05, 2024	34.41	35.18	34.40	35.12	35.12	863,396
Feb 02, 2024	34.67	34.76	34.23	34.35	34.35	954,762
Feb 01, 2024	35.28	35.67	33.74	34.29	34.29	1,616,351
Jan 31, 2024	35.60	35.76	35.41	35.41	35.41	1,207,286
Jan 30, 2024	35.39	35.78	35.31	35.57	35.57	839,745
Jan 29, 2024	35.54	35.62	35.27	35.29	35.29	938,591
Jan 26, 2024	35.07	35.61	35.03	35.53	35.53	777,130
Jan 25, 2024	34.85	35.08	34.75	35.08	35.08	572,488
Jan 24, 2024	34.78	34.90	34.55	34.90	34.90	655,438
Jan 23, 2024	35.30	35.37	34.37	34.44	34.44	779,797
Jan 22, 2024	34.89	35.28	34.88	35.25	35.25	652,406
Jan 19, 2024	34.82	34.96	34.55	34.63	34.63	1,159,872
Jan 18, 2024	34.53	34.81	34.28	34.76	34.76	739,104
Jan 17, 2024	34.73	34.74	34.31	34.51	34.51	947,046
Jan 16, 2024	34.80	35.02	34.47	34.96	34.96	998,561
Jan 15, 2024	35.02	35.12	34.90	34.91	34.91	1,075,778
Jan 12, 2024	34.46	34.80	34.42	34.77	34.77	1,046,741
Jan 11, 2024	34.36	34.67	34.10	34.34	34.34	1,230,907
Jan 10, 2024	33.83	34.35	33.68	34.28	34.28	1,183,442
Jan 09, 2024	33.67	33.94	33.44	33.85	33.85	799,403
Jan 08, 2024	33.25	33.69	33.15	33.69	33.69	808,914
Jan 05, 2024	33.73	33.73	33.17	33.33	33.33	1,126,262
Jan 04, 2024	33.38	33.89	33.38	33.86	33.86	1,012,460
Jan 03, 2024	34.07	34.14	33.28	33.40	33.40	1,085,264
Jan 02, 2024	33.50	34.42	33.48	34.18	34.18	1,365,475
Dec 29, 2023	32.80	33.20	32.80	33.02	33.02	620,309
Dec 28, 2023	32.74	32.89	32.68	32.83	32.83	341,149
Dec 27, 2023	32.47	32.76	32.45	32.71	32.71	386,001
Dec 22, 2023	32.55	32.71	32.50	32.63	32.63	392,190
Dec 21, 2023	32.47	32.63	32.43	32.58	32.58	432,992
Dec 20, 2023	32.59	32.65	32.11	32.61	32.61	522,969
Dec 19, 2023	32.31	32.52	32.19	32.50	32.50	962,379
Dec 18, 2023	32.70	32.72	32.21	32.26	32.26	798,667
Dec 15, 2023	32.68	32.98	32.44	32.84	32.84	2,665,921
Dec 14, 2023	32.85	33.00	32.47	32.69	32.69	793,902
Dec 13, 2023	32.40	32.74	32.29	32.61	32.61	1,011,326
Dec 12, 2023	32.50	32.58	32.32	32.39	32.39	598,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7271-0.0016(-0.22%)

CRUDE OIL78.07-0.31(-0.40%)

Bitcoin CAD86,618.35-363.62(-0.42%)

Ferrovial SE (FER.MC)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7271
-0.0016(-0.22%)

CRUDE OIL
78.07
-0.31(-0.40%)

Bitcoin CAD
86,618.35
-363.62(-0.42%)