Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Ferrovial SE logo
FER.MC
Ferrovial SE
13:09:55
60.22 €
0.0000 (%0.00)
Previous Close: 60.56
Day Low₺59.92
Day High₺60.56
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

FER.MC: Ferrovial SE Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.1964
CLOSE 8.2006

Low

LOW 6.95

High

HIGH 10.12
DATEOPENHIGHLOWCLOSE
01/03/20056.957.086.957.06
01/04/20057.067.076.967.02
01/05/20057.017.036.977.01
01/06/20058.128.128.128.12
01/07/20057.27.47.27.37
01/10/20057.437.587.377.56
01/11/20057.527.647.347.34
01/12/20057.317.537.317.43
01/13/20057.447.617.447.6
01/14/20057.67.777.587.77
01/17/20057.777.87.647.72
01/18/20057.737.757.577.64
01/19/20057.667.667.557.56
01/20/20057.527.587.497.56
01/21/20057.597.647.577.64
01/24/20057.627.627.547.58
01/25/20057.577.767.537.73
01/26/20057.727.757.687.75
01/27/20057.717.777.77.75
01/28/20057.767.967.757.82
01/31/20057.867.937.837.86
02/01/20057.867.917.837.9
02/02/20057.97.917.867.9
02/03/20057.877.97.837.86
02/04/20057.867.997.867.99
02/07/20057.998.037.947.94
02/08/20057.97.957.827.82
02/09/20057.837.857.717.83
02/10/20057.757.927.677.75
02/11/20057.777.937.777.91
02/14/20057.97.917.857.91
02/15/20057.877.887.817.87
02/16/20057.827.867.767.86
02/17/20057.867.897.837.85
02/18/20057.877.887.777.81
02/21/20057.797.817.47.4
02/22/20057.437.497.227.36
02/23/20057.287.527.277.52
02/24/20057.537.567.447.53
02/25/20057.587.587.57.54
02/28/20057.567.577.47.43
03/01/20057.417.57.377.38
03/02/20057.437.437.257.28
03/03/20057.337.347.237.26
03/04/20057.267.387.217.35
03/07/20057.47.427.337.37
03/08/20057.387.387.317.34
03/09/20057.347.417.227.24
03/10/20057.237.246.966.98
03/11/20057.087.136.987.01
03/14/20057.077.076.997
03/15/20057.037.1277.07
03/16/20057.047.157.037.07
03/17/20057.087.247.057.21
03/18/20057.247.327.147.14
03/21/20057.147.217.097.14
03/22/20057.147.247.077.2
03/23/20057.127.167.027.08
03/24/20057.117.267.17.2
03/25/20058.348.348.348.34
03/28/20058.348.348.348.34
03/29/20057.177.227.147.2
03/30/20057.147.177.137.13
03/31/20057.217.217.147.17
04/01/20057.147.217.087.14
04/04/20057.127.187.097.12
04/05/20057.137.167.087.11
04/06/20057.147.157.087.09
04/07/20057.127.287.097.21
04/08/20057.267.277.27.26
04/11/20057.277.47.267.37
04/12/20057.397.57.337.34
04/13/20057.347.457.337.35
04/14/20057.347.377.287.31
04/15/20057.267.267.147.14
04/18/20057.147.147.047.14
04/19/20057.147.27.117.13
04/20/20057.137.27.127.16
04/21/20057.167.267.17.25
04/22/20057.257.337.257.31
04/25/20057.297.327.227.26
04/26/20057.267.287.177.17
04/27/20057.177.27.087.15
04/28/20057.27.257.177.19
04/29/20057.147.217.127.17
05/02/20057.27.267.187.26
05/03/20057.267.287.27.23
05/04/20057.267.367.187.34
05/05/20057.347.417.37.32
05/06/20057.37.417.37.37
05/09/20057.427.427.337.37
05/10/20057.47.427.257.3
05/11/20057.37.367.227.25
05/12/20057.257.347.257.33
05/13/20057.337.387.287.33
05/16/20057.337.387.287.37
05/17/20057.377.397.327.34
05/18/20057.347.457.347.43
05/19/20057.437.567.437.52
05/20/20057.527.587.477.48
05/23/20057.487.547.477.47
05/24/20057.477.587.457.58
05/25/20057.587.627.577.62
05/26/20057.627.727.587.69
05/27/20057.697.737.627.66
05/30/20057.667.697.587.64
05/31/20057.647.747.637.65
06/01/20057.657.847.647.84
06/02/20057.847.917.787.81
06/03/20057.817.957.817.86
06/06/20057.867.977.867.9
06/07/20057.97.977.97.92
06/08/20057.927.967.797.79
06/09/20057.797.837.687.74
06/10/20057.747.97.747.86
06/13/20057.867.97.87.83
06/14/20057.837.857.817.82
06/15/20057.827.837.727.76
06/16/20057.767.767.697.73
06/17/20057.737.797.737.75
06/20/20057.757.757.667.75
06/21/20057.757.837.727.77
06/22/20057.777.817.757.78
06/23/20057.788.097.778.09
06/24/20058.098.167.998.08
06/27/20058.088.17.977.98
06/28/20057.988.217.988.15
06/29/20058.158.278.158.27
06/30/20058.278.518.278.39
07/01/20058.398.588.348.51
07/04/20058.518.68.348.36
07/05/20058.368.448.328.35
07/06/20058.358.528.358.47
07/07/20058.478.477.998.31
07/08/20058.318.558.318.47
07/11/20058.478.568.478.49
07/12/20058.498.558.418.52
07/13/20058.528.68.518.59
07/14/20058.598.728.598.64
07/15/20058.648.688.568.56
07/18/20058.568.648.558.6
07/19/20058.68.618.478.48
07/20/20058.488.588.458.53
07/21/20058.538.578.538.54
07/22/20058.548.598.58.58
07/25/20058.588.588.518.55
07/26/20058.558.68.488.59
07/27/20058.598.858.538.73
07/28/20058.738.798.648.64
07/29/20058.648.728.548.58
08/01/20058.588.638.538.6
08/02/20058.68.798.68.74
08/03/20058.748.798.648.66
08/04/20058.668.728.628.66
08/05/20058.668.668.578.64
08/08/20058.648.668.68.63
08/09/20058.638.648.548.59
08/10/20058.598.718.598.68
08/11/20058.688.828.688.79
08/12/20058.798.858.688.69
08/15/20058.698.788.698.75
08/16/20058.758.88.728.72
08/17/20058.728.948.728.94
08/18/20058.949.038.928.95
08/19/20058.959.18.959.1
08/22/20059.19.289.19.25
08/23/20059.259.39.059.07
08/24/20059.079.299.039.29
08/25/20059.299.499.179.39
08/26/20059.399.449.319.42
08/29/20059.429.429.239.36
08/30/20059.369.469.19.13
08/31/20059.139.229.19.16
09/01/20059.169.359.169.32
09/02/20059.329.339.129.18
09/05/20059.189.299.189.29
09/06/20059.299.329.149.18
09/07/20059.189.279.179.2
09/08/20059.29.339.199.33
09/09/20059.339.49.299.36
09/12/20059.369.469.369.4
09/13/20059.49.429.219.21
09/14/20059.219.249.19.11
09/15/20059.119.369.119.36
09/16/20059.369.939.219.81
09/19/20059.8110.129.749.75
09/20/20059.759.89.639.72
09/21/20059.729.89.639.64
09/22/20059.649.789.559.74
09/23/20059.749.859.749.81
09/26/20059.81109.8110
09/27/200510109.849.87
09/28/20059.8710.069.8510.06
09/29/200510.0610.079.829.91
09/30/20059.91109.819.87
10/03/20059.879.939.819.86
10/04/20059.869.929.779.81
10/05/20059.819.819.589.59
10/06/20059.599.599.259.32
10/07/20059.329.389.239.31
10/10/20059.319.559.319.54
10/11/20059.549.599.449.49
10/12/20059.499.499.299.29
10/13/20059.299.298.848.84
10/14/20058.848.918.758.78
10/17/20058.788.938.788.9
10/18/20058.99.018.698.75
10/19/20058.758.758.358.39
10/20/20058.398.678.248.34
10/21/20058.348.418.258.28
10/24/20058.288.638.288.63
10/25/20058.638.758.488.52
10/26/20058.528.78.518.53
10/27/20058.538.588.328.32
10/28/20058.328.488.268.41
10/31/20058.418.618.418.54
11/01/20058.548.558.348.34
11/02/20058.348.488.088.23
11/03/20058.238.418.238.37
11/04/20058.378.428.118.16
11/07/20058.168.418.168.34
11/08/20058.348.548.348.51
11/09/20058.518.588.478.55
11/10/20058.558.588.478.48
11/11/20058.488.618.488.52
11/14/20058.528.598.448.49
11/15/20058.498.518.198.28
11/16/20058.288.398.258.34
11/17/20058.348.448.258.31
11/18/20058.318.538.318.47
11/21/20058.478.548.378.37
11/22/20058.378.638.378.6
11/23/20058.68.948.68.94
11/24/20058.948.958.798.8
11/25/20058.89.018.88.87
11/28/20058.879.038.878.94
11/29/20058.949.018.858.96
11/30/20058.968.968.828.95
12/01/20058.958.968.868.91
12/02/20058.918.968.688.72
12/05/20058.728.838.648.68
12/06/20058.688.818.658.74
12/07/20058.748.798.678.67
12/08/20058.678.678.478.65
12/09/20058.658.868.558.81
12/12/20058.818.98.798.85
12/13/20058.858.878.768.84
12/14/20058.848.858.668.72
12/15/20058.728.848.688.78
12/16/20058.788.798.658.68
12/19/20058.688.788.668.73
12/20/20058.738.818.688.79
12/21/20058.798.798.68.63
12/22/20058.638.728.518.53
12/23/20058.538.618.538.59
12/26/20059.949.949.949.94
12/27/20058.598.638.538.57
12/28/20058.578.578.518.54
12/29/20058.548.578.518.51
12/30/20058.518.538.428.44