Ferrovial N.V. - Ordinary Shares (FER)

62.54
+0.77 (1.25%)
NASDAQ· Last Trade: Jul 29th, 7:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/29/202662.3863.6162.3362.544,883,91662.54
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
7/02/202668.1469.0667.5467.721,596,78167.72
7/01/202667.7567.8666.9967.261,751,81167.26
6/30/202668.5368.9068.2268.611,321,28168.61
6/29/202668.6568.8568.0868.391,388,95868.39
6/26/202669.6569.6868.2368.361,965,05368.36
6/25/202670.6370.9469.8270.201,437,40670.20
6/24/202669.4070.2769.1969.531,893,06169.53
6/23/202669.7570.4869.4370.011,673,39370.01
6/22/202669.2770.8169.0270.761,558,48370.76
6/18/202670.0470.1469.1369.222,462,19669.22
6/17/202669.4070.3268.5268.731,898,38068.73
6/16/202668.7169.7168.6869.591,645,08169.59
6/15/202669.1769.2368.4368.511,622,09668.51
6/12/202667.3568.0266.8267.941,538,35767.94
6/11/202665.1867.4165.0167.352,410,05267.35
6/10/202665.2865.6164.1164.301,879,79064.30
6/09/202666.6266.8165.0065.811,858,92865.81
6/08/202667.3767.4565.9666.021,885,47766.02
6/05/202666.9267.6766.4766.813,188,57166.81
6/04/202666.6266.8666.2266.462,326,15466.46
6/03/202666.0666.5365.9766.391,768,05266.39
6/02/202666.5566.8966.3066.34904,83066.34
6/01/202666.5766.6965.5866.591,640,74666.59
5/29/202668.3269.1667.9868.011,287,96268.01
5/28/202668.3768.7567.6168.301,581,81068.30
5/27/202669.3869.5968.9169.521,138,63769.52
5/26/202669.0369.4168.6569.401,198,19869.40
5/22/202668.1768.2067.4467.481,262,21967.48
5/21/202667.0468.8466.9768.371,356,63668.37
5/20/202665.8967.4465.5967.411,741,14867.41
5/19/202665.4365.6264.6764.991,392,41564.99
5/18/202667.4367.5566.6367.191,674,30567.19
5/15/202667.3467.4766.7766.891,741,14066.24
5/14/202668.4368.7467.9168.061,031,15767.40
5/13/202667.6868.0367.2867.901,574,18267.24
5/12/202669.1569.1968.2068.911,408,00968.24
5/11/202669.8970.7469.8470.051,836,72269.37
5/08/202671.4871.7170.1370.421,669,38569.74
5/07/202671.4571.4769.9070.031,479,88069.35
5/06/202670.8971.9770.7871.691,721,15270.99
5/05/202669.6769.8169.1869.601,174,64968.92
5/04/202668.4568.7767.5867.851,421,93267.19
5/01/202668.8269.9068.5868.981,420,03268.31
4/30/202667.9969.0867.8368.911,790,09868.24