Ferrovial N.V. - Ordinary Shares (FER)

70.42
+0.39 (0.56%)
NASDAQ · Last Trade: May 8th, 11:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/08/202671.4871.7170.1370.421,669,38470.42
5/07/202671.4571.4769.9070.031,479,88070.03
5/06/202670.8971.9770.7871.691,721,15271.69
5/05/202669.6769.8169.1869.601,174,64969.60
5/04/202668.4568.7767.5867.851,421,93267.85
5/01/202668.8269.9068.5868.981,420,03268.98
4/30/202667.9969.0867.8368.911,790,09868.91
4/29/202666.7067.8166.5167.581,391,01467.58
4/28/202667.7367.9067.0167.891,158,87767.89
4/27/202668.6168.8667.6567.721,370,46267.72
4/24/202669.2169.3068.6969.091,372,32569.09
4/23/202669.8970.5269.2169.891,192,67569.89
4/22/202670.5470.6269.7069.931,401,42769.93
4/21/202671.2471.5169.9170.251,614,38870.25
4/20/202671.4771.7170.9071.681,270,62771.68
4/17/202672.0972.4571.7772.051,813,41272.05
4/16/202671.2171.3869.8070.041,292,55270.04
4/15/202671.5471.6370.8671.291,183,90571.29
4/14/202672.1472.4771.8672.281,184,62472.28
4/13/202670.4971.4670.3371.41920,30271.41
4/10/202671.7072.0871.2671.391,046,24371.39
4/09/202670.1971.9470.1871.47918,99071.47
4/08/202669.8870.3369.5670.231,430,11270.23
4/07/202666.0766.4265.3666.311,204,37266.31
4/06/202666.2566.6565.9166.19674,02266.19
4/02/202665.1966.5165.0566.47967,09766.47
4/01/202666.2567.2766.0867.021,359,32067.02
3/31/202663.9565.2563.5565.051,641,40465.05
3/30/202663.0563.0962.0762.241,419,33062.24
3/27/202662.6863.3462.4562.561,391,66562.56
3/26/202663.0363.5162.6862.891,639,15362.89
3/25/202663.8864.2563.3663.721,011,34563.72
3/24/202662.1563.1961.9862.881,040,53062.88
3/23/202663.1964.2162.8763.041,398,53763.04
3/20/202663.2363.2461.3061.642,934,62261.64
3/19/202662.6763.6662.4663.501,124,95863.50
3/18/202665.2265.3864.1964.311,136,99364.31
3/17/202665.5565.6264.9765.20863,78365.20
3/16/202664.0564.8063.9764.701,181,59964.70
3/13/202664.3564.7562.9863.211,157,77963.21
3/12/202664.9365.1263.7864.351,436,21964.35
3/11/202665.5566.1465.2665.681,353,33265.68
3/10/202666.6867.1565.9366.041,375,54166.04
3/09/202664.6066.0664.2065.931,714,32565.93
3/06/202665.4266.4864.9566.161,228,86866.16
3/05/202668.6568.9066.5867.251,410,57167.25
3/04/202669.7970.1669.2269.421,273,13369.42
3/03/202668.5669.4568.2968.831,623,79968.83
3/02/202672.5873.3272.1672.931,092,43572.93
2/27/202674.3974.7974.0774.381,148,88574.38
2/26/202673.3474.3172.8674.071,685,72274.07
2/25/202671.7072.7571.6772.631,745,88072.63
2/24/202672.8873.3572.3672.981,294,67572.98
2/23/202673.1373.2372.0272.49962,70972.49
2/20/202672.2073.1872.2072.761,135,27372.76
2/19/202671.4871.9570.9071.561,216,67171.56
2/18/202673.1373.8772.7473.32842,21073.32
2/17/202672.3273.3072.3072.71868,82172.71
2/13/202672.5573.1171.7172.631,278,28772.63
2/12/202674.2574.7972.8872.971,079,03372.97
2/11/202673.9874.3273.0474.241,023,38974.24
2/10/202672.9973.5072.6973.031,229,09773.03
2/09/202671.9973.7471.9073.541,392,69573.54