Budimex SA (FBF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | 5 |
| 10 May 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | - |
| 09 May 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
| 08 May 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
| 07 May 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 06 May 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
| 03 May 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | - |
| 02 May 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
| 30 Apr 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | - |
| 29 Apr 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
| 26 Apr 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | - |
| 25 Apr 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 24 Apr 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | - |
| 23 Apr 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | - |
| 22 Apr 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 19 Apr 2024 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - |
| 18 Apr 2024 | 157.10 | 157.10 | 157.00 | 157.00 | 157.00 | 5 |
| 17 Apr 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - |
| 16 Apr 2024 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | - |
| 15 Apr 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| 12 Apr 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | - |
| 11 Apr 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | - |
| 10 Apr 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | - |
| 09 Apr 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | - |
| 08 Apr 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
| 05 Apr 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | - |
| 04 Apr 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
| 03 Apr 2024 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | - |
| 02 Apr 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | - |
| 28 Mar 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
| 27 Mar 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | - |
| 26 Mar 2024 | 157.80 | 157.80 | 157.60 | 157.60 | 157.60 | 4 |
| 25 Mar 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
| 22 Mar 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | - |
| 21 Mar 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 20 Mar 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | - |
| 19 Mar 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
| 18 Mar 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
| 15 Mar 2024 | 159.00 | 166.00 | 159.00 | 166.00 | 166.00 | 31 |
| 14 Mar 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
| 13 Mar 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
| 12 Mar 2024 | 151.00 | 158.00 | 151.00 | 158.00 | 158.00 | 10 |
| 11 Mar 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
| 08 Mar 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - |
| 07 Mar 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - |
| 06 Mar 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
| 05 Mar 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
| 04 Mar 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | - |
| 01 Mar 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
| 29 Feb 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 28 Feb 2024 | 162.60 | 167.40 | 162.60 | 166.80 | 166.80 | 35 |
| 27 Feb 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 26 Feb 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 23 Feb 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 22 Feb 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - |
| 21 Feb 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
| 20 Feb 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | - |
| 19 Feb 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 16 Feb 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | - |
| 15 Feb 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | - |
| 14 Feb 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - |
| 13 Feb 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
| 12 Feb 2024 | 156.60 | 158.40 | 156.60 | 158.40 | 158.40 | 32 |
| 09 Feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 08 Feb 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
| 07 Feb 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
| 06 Feb 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | 8 |
| 05 Feb 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | - |
| 02 Feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 01 Feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 31 Jan 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 30 Jan 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 29 Jan 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 26 Jan 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 25 Jan 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 24 Jan 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
| 23 Jan 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - |
| 22 Jan 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
| 19 Jan 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 18 Jan 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 17 Jan 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
| 16 Jan 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
| 15 Jan 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 12 Jan 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 11 Jan 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 10 Jan 2024 | 152.20 | 154.20 | 152.20 | 154.20 | 154.20 | 7 |
| 09 Jan 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
| 08 Jan 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
| 05 Jan 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
| 04 Jan 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
| 03 Jan 2024 | 143.40 | 143.40 | 142.80 | 142.80 | 142.80 | 10 |
| 02 Jan 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
| 29 Dec 2023 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
| 28 Dec 2023 | 143.20 | 143.60 | 143.20 | 143.60 | 143.60 | 91 |
| 27 Dec 2023 | 142.40 | 147.20 | 142.40 | 147.20 | 147.20 | 20 |
| 22 Dec 2023 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 21 Dec 2023 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
| 20 Dec 2023 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
| 19 Dec 2023 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | - |
| 18 Dec 2023 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.