Ferrovial SE (FERVF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

40.74

+0.40

(+0.99%)

At close: 12:43PM EDT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	40.74	40.74	40.74	40.74	40.74	600
07 May 2024	40.34	40.34	40.34	40.34	40.34	300
06 May 2024	40.00	40.00	40.00	40.00	40.00	100
03 May 2024	39.29	39.29	39.29	39.29	39.29	100
02 May 2024	37.60	37.60	37.60	37.60	37.60	-
01 May 2024	37.60	37.60	37.60	37.60	37.60	100
30 Apr 2024	36.12	36.12	36.12	36.12	36.12	-
29 Apr 2024	36.12	36.12	36.12	36.12	36.12	-
26 Apr 2024	36.12	36.12	36.12	36.12	36.12	400
25 Apr 2024	36.12	36.12	36.12	36.12	36.12	100
24 Apr 2024	36.11	36.11	36.11	36.11	36.11	-
23 Apr 2024	36.11	36.11	36.11	36.11	36.11	-
22 Apr 2024	36.11	36.11	36.11	36.11	36.11	-
19 Apr 2024	36.11	36.11	36.11	36.11	36.11	-
18 Apr 2024	36.11	36.11	36.11	36.11	36.11	-
17 Apr 2024	36.11	36.11	36.11	36.11	36.11	-
16 Apr 2024	35.30	36.11	35.30	36.11	36.11	800
15 Apr 2024	37.58	37.58	37.58	37.58	37.58	-
12 Apr 2024	37.58	37.58	37.58	37.58	37.58	-
11 Apr 2024	37.58	37.58	37.58	37.58	37.58	300
10 Apr 2024	37.64	37.64	37.64	37.64	37.64	-
09 Apr 2024	37.64	37.64	37.64	37.64	37.64	200
08 Apr 2024	38.65	38.65	37.62	37.62	37.62	4,200
05 Apr 2024	40.74	40.74	40.74	40.74	40.74	-
04 Apr 2024	40.74	40.74	40.74	40.74	40.74	-
03 Apr 2024	40.74	40.74	40.74	40.74	40.74	400
02 Apr 2024	40.02	40.02	40.02	40.02	40.02	-
01 Apr 2024	40.02	40.02	40.02	40.02	40.02	-
28 Mar 2024	40.02	40.02	40.02	40.02	40.02	-
27 Mar 2024	40.02	40.02	40.02	40.02	40.02	-
26 Mar 2024	40.02	40.02	40.02	40.02	40.02	-
25 Mar 2024	40.02	40.02	40.02	40.02	40.02	-
22 Mar 2024	40.02	40.02	40.02	40.02	40.02	-
21 Mar 2024	40.02	40.02	40.02	40.02	40.02	-
20 Mar 2024	40.02	40.02	40.02	40.02	40.02	-
19 Mar 2024	40.02	40.02	40.02	40.02	40.02	-
18 Mar 2024	40.02	40.02	40.02	40.02	40.02	3,000
15 Mar 2024	40.02	40.02	40.02	40.02	40.02	-
14 Mar 2024	40.02	40.02	40.02	40.02	40.02	-
13 Mar 2024	40.02	40.02	40.02	40.02	40.02	-
12 Mar 2024	40.02	40.02	40.02	40.02	40.02	2,600
11 Mar 2024	40.02	40.02	40.02	40.02	40.02	200
08 Mar 2024	37.07	37.07	37.07	37.07	37.07	-
07 Mar 2024	37.07	37.07	37.07	37.07	37.07	-
06 Mar 2024	37.07	37.07	37.07	37.07	37.07	300
05 Mar 2024	39.53	39.53	39.53	39.53	39.53	500
04 Mar 2024	39.53	39.53	39.53	39.53	39.53	-
01 Mar 2024	39.53	39.53	39.53	39.53	39.53	-
29 Feb 2024	39.53	39.53	39.53	39.53	39.53	-
28 Feb 2024	39.53	39.53	39.53	39.53	39.53	300
27 Feb 2024	37.54	37.54	37.54	37.54	37.54	-
26 Feb 2024	37.54	37.54	37.54	37.54	37.54	-
23 Feb 2024	37.54	37.54	37.54	37.54	37.54	-
22 Feb 2024	37.54	37.54	37.54	37.54	37.54	-
21 Feb 2024	37.54	37.54	37.54	37.54	37.54	-
20 Feb 2024	37.54	37.54	37.54	37.54	37.54	-
16 Feb 2024	37.54	37.54	37.54	37.54	37.54	-
15 Feb 2024	37.54	37.54	37.54	37.54	37.54	-
14 Feb 2024	37.54	37.54	37.54	37.54	37.54	400
13 Feb 2024	38.45	38.45	38.45	38.45	38.45	-
12 Feb 2024	38.45	38.45	38.45	38.45	38.45	-
09 Feb 2024	38.45	38.45	38.45	38.45	38.45	-
08 Feb 2024	38.45	38.45	38.45	38.45	38.45	200
07 Feb 2024	38.00	38.00	38.00	38.00	38.00	-
06 Feb 2024	38.00	38.00	38.00	38.00	38.00	300
05 Feb 2024	38.00	38.00	38.00	38.00	38.00	-
02 Feb 2024	38.00	38.00	38.00	38.00	38.00	-
01 Feb 2024	38.00	38.00	38.00	38.00	38.00	-
31 Jan 2024	38.00	38.00	38.00	38.00	38.00	-
30 Jan 2024	38.00	38.00	38.00	38.00	38.00	-
29 Jan 2024	38.00	38.00	38.00	38.00	38.00	-
26 Jan 2024	38.00	38.00	38.00	38.00	38.00	-
25 Jan 2024	38.00	38.00	38.00	38.00	38.00	-
24 Jan 2024	38.00	38.00	38.00	38.00	38.00	-
23 Jan 2024	38.00	38.00	38.00	38.00	38.00	-
22 Jan 2024	38.00	38.00	38.00	38.00	38.00	-
19 Jan 2024	38.00	38.00	38.00	38.00	38.00	200
18 Jan 2024	38.78	38.78	38.78	38.78	38.78	-
17 Jan 2024	38.78	38.78	38.78	38.78	38.78	-
16 Jan 2024	38.78	38.78	38.78	38.78	38.78	-
12 Jan 2024	38.78	38.78	38.78	38.78	38.78	-
11 Jan 2024	38.78	38.78	38.78	38.78	38.78	-
10 Jan 2024	38.78	38.78	38.78	38.78	38.78	-
09 Jan 2024	38.78	38.78	38.78	38.78	38.78	-
08 Jan 2024	38.78	38.78	38.78	38.78	38.78	-
05 Jan 2024	38.78	38.78	38.78	38.78	38.78	200
04 Jan 2024	35.41	35.41	35.41	35.41	35.41	-
03 Jan 2024	35.41	35.41	35.41	35.41	35.41	-
02 Jan 2024	35.41	35.41	35.41	35.41	35.41	-
29 Dec 2023	35.41	35.41	35.41	35.41	35.41	-
28 Dec 2023	35.41	35.41	35.41	35.41	35.41	-
27 Dec 2023	35.41	35.41	35.41	35.41	35.41	-
26 Dec 2023	35.41	35.41	35.41	35.41	35.41	-
22 Dec 2023	35.41	35.41	35.41	35.41	35.41	-
21 Dec 2023	35.41	35.41	35.41	35.41	35.41	-
20 Dec 2023	35.41	35.41	35.41	35.41	35.41	-
19 Dec 2023	35.41	35.41	35.41	35.41	35.41	-
18 Dec 2023	35.41	35.41	35.41	35.41	35.41	-
15 Dec 2023	35.41	35.41	35.41	35.41	35.41	-
14 Dec 2023	35.41	35.41	35.41	35.41	35.41	200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,994.20-82.50(-1.02%)

AUD/USD0.6605+0.0023(+0.35%)

ASX 2007,721.60-82.90(-1.06%)

OIL79.58+0.59(+0.75%)

GOLD2,335.30+13.00(+0.56%)

Bitcoin AUD93,052.02-1,041.80(-1.11%)

Ferrovial SE (FERVF)

ALL ORDS
7,994.20
-82.50(-1.02%)

AUD/USD
0.6605
+0.0023(+0.35%)

ASX 200
7,721.60
-82.90(-1.06%)

OIL
79.58
+0.59(+0.75%)

GOLD
2,335.30
+13.00(+0.56%)

Bitcoin AUD
93,052.02
-1,041.80(-1.11%)