Ferrovial SE (0P2N.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

34.42

+0.57

(+1.68%)

As of 08:05AM BST. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	34.24	34.42	34.24	34.42	34.42	-
02 May 2024	33.89	34.01	33.95	33.85	33.85	113,872
01 May 2024	33.80	33.80	33.80	33.95	33.95	36,884
30 Apr 2024	34.42	34.20	32.64	33.95	33.95	910,659
29 Apr 2024	34.42	34.46	32.88	33.95	33.95	361,479
26 Apr 2024	34.80	33.78	33.46	33.49	33.49	966,865
25 Apr 2024	34.42	34.38	33.46	33.55	33.55	3,392,337
24 Apr 2024	34.42	34.48	34.10	34.16	34.16	608,046
23 Apr 2024	34.42	34.24	33.62	33.62	33.62	3,647,201
22 Apr 2024	32.80	33.74	33.30	33.38	33.38	4,268,532
19 Apr 2024	33.17	33.92	32.64	33.41	33.41	3,585,299
18 Apr 2024	33.66	33.54	33.14	33.53	33.53	626,886
17 Apr 2024	34.37	33.78	33.41	33.49	33.49	3,015,671
16 Apr 2024	33.38	34.08	32.78	33.43	33.43	278,590
15 Apr 2024	33.93	34.28	33.00	34.04	34.04	624,284
12 Apr 2024	36.18	34.80	33.42	34.44	34.44	2,569,388
11 Apr 2024	36.31	34.54	34.04	34.46	34.46	3,692,201
10 Apr 2024	36.21	34.86	34.22	34.75	34.75	992,418
09 Apr 2024	36.61	34.90	34.48	34.94	34.94	383,354
08 Apr 2024	35.72	35.06	34.26	34.86	34.86	636,143
05 Apr 2024	35.72	35.50	35.00	35.11	35.11	1,893,311
04 Apr 2024	36.25	35.66	35.18	35.70	35.70	112,784
03 Apr 2024	36.50	35.84	35.32	35.45	35.45	213,880
02 Apr 2024	35.38	36.44	35.38	35.57	35.57	209,101
28 Mar 2024	36.69	37.00	36.08	36.56	36.56	371,220
27 Mar 2024	36.90	37.34	36.76	36.77	36.77	74,326
26 Mar 2024	37.32	37.10	36.67	36.98	36.98	129,891
25 Mar 2024	38.00	37.86	36.44	36.92	36.92	1,120,866
22 Mar 2024	36.80	37.30	35.60	37.15	37.15	624,591
21 Mar 2024	36.69	37.52	36.16	37.32	37.32	924,987
20 Mar 2024	37.01	37.44	36.36	36.40	36.40	336,895
19 Mar 2024	34.50	36.49	36.10	36.14	36.14	577,856
18 Mar 2024	36.29	36.90	35.98	36.21	36.21	628,885
15 Mar 2024	36.46	36.48	34.90	35.95	35.95	863,024
14 Mar 2024	36.40	36.48	35.98	36.37	36.37	1,110,153
13 Mar 2024	36.00	36.68	35.40	35.93	35.93	2,180,271
12 Mar 2024	36.10	36.32	35.78	35.81	35.81	1,566,697
11 Mar 2024	35.00	36.04	34.92	35.88	35.88	155,649
08 Mar 2024	35.45	35.40	34.94	35.35	35.35	4,566,456
07 Mar 2024	34.30	35.40	34.30	35.00	35.00	111,585
06 Mar 2024	34.40	34.50	34.00	34.25	34.25	1,353,921
05 Mar 2024	34.35	34.50	34.25	34.40	34.40	594,855
04 Mar 2024	35.58	34.55	34.20	34.45	34.45	95,517
01 Mar 2024	35.58	34.65	33.35	34.53	34.53	1,060,832
29 Feb 2024	35.58	34.66	34.20	34.53	34.53	545,562
28 Feb 2024	37.00	34.80	34.30	34.63	34.63	151,521
27 Feb 2024	35.15	35.00	34.59	35.05	35.05	250,440
26 Feb 2024	34.92	35.25	34.95	35.10	35.10	86,499
23 Feb 2024	35.53	35.05	34.35	34.78	34.78	518,259
22 Feb 2024	36.53	37.00	35.22	35.83	35.83	862,945
21 Feb 2024	31.10	35.70	35.30	35.58	35.58	122,558
20 Feb 2024	36.53	35.72	35.03	35.78	35.78	165,563
19 Feb 2024	33.05	35.21	34.75	35.25	35.25	272,516
16 Feb 2024	31.05	35.52	34.38	34.80	34.80	234,020
15 Feb 2024	35.45	35.92	35.34	35.45	35.45	66,906
14 Feb 2024	34.10	35.37	35.07	35.25	35.25	85,760
13 Feb 2024	35.35	35.46	34.99	35.35	35.35	284,710
12 Feb 2024	35.45	35.79	35.39	35.65	35.65	1,114,501
09 Feb 2024	35.65	35.89	35.62	35.75	35.75	2,048,891
08 Feb 2024	35.35	36.17	35.34	35.65	35.65	126,799
07 Feb 2024	35.75	35.82	35.32	35.45	35.45	100,676
06 Feb 2024	38.50	35.67	35.23	35.35	35.35	160,876
05 Feb 2024	33.05	35.15	34.39	35.05	35.05	202,413
02 Feb 2024	34.60	34.72	34.26	34.50	34.50	144,313
01 Feb 2024	35.05	35.65	33.77	34.00	34.00	745,740
31 Jan 2024	35.55	35.67	35.40	35.65	35.65	307,468
30 Jan 2024	34.70	35.76	35.34	35.35	35.35	251,546
29 Jan 2024	35.55	35.59	35.28	35.45	35.45	465,938
26 Jan 2024	34.70	35.60	35.05	35.05	35.05	79,468
25 Jan 2024	34.90	35.10	34.56	34.80	34.80	143,582
24 Jan 2024	34.70	34.90	34.54	34.70	34.70	371,691
23 Jan 2024	35.35	35.32	34.37	34.60	34.60	1,175,499
22 Jan 2024	34.20	35.27	34.89	35.05	35.05	50,603
19 Jan 2024	33.45	35.25	34.57	34.90	34.90	162,255
18 Jan 2024	34.60	34.81	34.38	34.50	34.50	338,877
17 Jan 2024	33.55	35.16	34.32	34.60	34.60	1,815,231
16 Jan 2024	35.05	35.21	34.46	34.60	34.60	507,078
15 Jan 2024	35.03	35.13	34.82	34.80	34.80	201,508
12 Jan 2024	34.60	34.79	34.46	34.50	34.50	62,443
11 Jan 2024	34.40	34.81	33.80	34.30	34.30	51,133
10 Jan 2024	33.75	34.35	33.74	34.30	34.30	758,729
09 Jan 2024	33.65	33.93	33.46	33.45	33.45	182,237
08 Jan 2024	33.25	33.69	33.15	33.35	33.35	77,555
05 Jan 2024	33.65	33.68	33.22	33.65	33.65	81,834
04 Jan 2024	34.00	34.06	33.22	33.55	33.55	117,587
03 Jan 2024	35.05	34.15	33.29	33.45	33.45	188,380
02 Jan 2024	32.60	34.34	33.44	34.40	34.40	154,478
29 Dec 2023	32.80	33.17	32.85	32.80	32.80	56,400
28 Dec 2023	32.70	32.86	32.71	32.70	32.70	77,721
27 Dec 2023	32.60	32.72	32.37	32.50	32.50	1,902,549
22 Dec 2023	32.90	32.71	32.54	32.60	32.60	76,958
21 Dec 2023	33.35	32.64	32.47	32.40	32.40	29,695
20 Dec 2023	32.90	32.67	32.15	32.50	32.50	94,428
19 Dec 2023	32.90	32.52	32.30	32.30	32.30	48,883
18 Dec 2023	32.70	32.74	32.20	32.60	32.60	466,271
15 Dec 2023	32.70	32.97	32.46	32.60	32.60	1,216,727
14 Dec 2023	35.55	33.00	32.52	32.90	32.90	2,210,178
13 Dec 2023	32.40	32.81	32.07	32.80	32.80	36,473
12 Dec 2023	32.00	32.55	32.32	32.80	32.80	72,546
11 Dec 2023	32.50	32.51	32.35	32.40	32.40	3,059,428
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6571-0.0001(-0.01%)

OIL79.22+0.27(+0.34%)

GOLD2,307.70-1.90(-0.08%)

Bitcoin AUD90,409.48+2,398.42(+2.73%)

Ferrovial SE (0P2N.IL)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6571
-0.0001(-0.01%)

OIL
79.22
+0.27(+0.34%)

GOLD
2,307.70
-1.90(-0.08%)

Bitcoin AUD
90,409.48
+2,398.42(+2.73%)