Ferrovial SE Historical Data - FER

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2	-4.87804878049	41	41.3	39	6621	41.24160459	DE
4	-2.1	-5.10948905109	41.1	41.3	39	2926	40.89102927	DE
12	0.8	2.0942408377	38.2	41.4	35.34	3214	39.53091219	DE
26	0.72	1.88087774295	38.28	41.4	34.64	3316	38.76615186	DE
52	4.13	11.8439919702	34.87	41.4	33	3562	37.12967103	DE
156	9.67	32.9696556427	29.33	41.4	24.52	6391	32.32992469	DE
260	9.67	32.9696556427	29.33	41.4	24.52	6391	32.32992469	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736789400	40	-1.3	-3.15	40.98	40.98	39.24	1247
1736530200	41.3	0	0.00	41.28	41.3	39.72	28082
1736443800	41.3	0.5	1.23	40.64	41.3	40.64	580
1736357400	40.8	-0.48	-1.16	41.3	41.3	40.26	517
1736271000	41.28	-0.02	-0.05	41	41.28	40.7	2679
1736184600	41.3	0	0.00	40.84	41.3	40.44	860
1735925400	41.3	0.42	1.03	40.7	41.3	40.6	678
1735839000	40.88	0.88	2.20	40.62	40.88	40.24	488
1735666200	40	0	0.00	40	40	40	0
1735579800	40	-0.6	-1.48	41.28	41.28	40	238
1735320600	40.6	0.2	0.50	40.76	40.76	40.4	282
1735061400	40.4	1.1	2.80	40.16	40.4	40.16	295
1734975000	39.3	-0.14	-0.35	39.9	40.12	39.3	865
1734715800	39.44	-0.42	-1.05	39.86	39.98	39.44	1678
1734629400	39.86	-0.4	-0.99	40.1	40.28	39.86	2943
1734543000	40.26	-0.62	-1.52	40.78	40.8	40.26	7828
1734456600	40.88	-0.52	-1.26	41.1	41.2	40.78	484
1734370200	41.4	1.06	2.63	40.96	41.4	40.62	15709
1734111000	40.34	0.42	1.05	40.96	40.96	40.34	9139
1734024600	39.92	-0.44	-1.09	40.5	40.84	39.92	4371
1733938200	40.36	0.36	0.90	40.3	40.76	40.16	10266
1733851800	40	0	0.00	40.8	40.94	40	6279
1733765400	40	-0.8	-1.96	41.26	41.26	40	18494
1733506200	40.8	-0.24	-0.58	41.12	41.12	40.8	1959
1733419800	41.04	0.44	1.08	40.86	41.1	40.84	1047
1733333400	40.6	0.08	0.20	41	41	40.6	826
1733247000	40.52	1.52	3.90	40.14	40.66	40.14	5209
1733160600	39	0.86	2.25	38.96	39.72	38.96	1316
1732901400	38.14	-0.62	-1.60	38.94	38.94	38.14	65
1732815000	38.76	0.62	1.63	39	39	38.76	273
1732728600	38.14	-1	-2.55	38.78	39.14	38.14	20729
1732642200	39.14	3	8.30	38.24	39.14	38.24	2316
1732555800	36.14	-1.1	-2.95	38.12	38.8	36.14	9278
1732296600	37.24	0.78	2.14	36.8	37.24	36.8	903
1732210200	36.46	-0.2	-0.55	36.48	36.66	36.46	859
1732123800	36.66	-0.16	-0.43	37.14	37.14	36.66	177
1732037400	36.82	0.42	1.15	36.32	36.82	36.32	405
1731951000	36.4	-0.32	-0.87	35.34	36.5	35.34	2151
1731691800	36.72	0.06	0.16	36.8	36.86	36.64	997
1731605400	36.66	0.1	0.27	36.02	36.66	36.02	1072
1731519000	36.56	0	0.00	36.56	36.56	36.56	0
1731432600	36.56	0.04	0.11	36.4	36.74	36.4	287
1731346200	36.52	0.5	1.39	36.3	36.68	36.3	1636
1731087000	36.02	0.32	0.90	35.8	36.02	35.8	244
1731000600	35.7	0.04	0.11	35.58	35.84	35.4	2104
1730914200	35.66	-0.68	-1.87	36.22	36.56	35.64	4623
1730827800	36.34	0.2	0.55	36.32	36.34	36.14	1380
1730741400	36.14	-0.92	-2.48	36.8	36.8	36.14	864
1730482200	37.06	0.14	0.38	36.82	37.22	36.82	1581
1730395800	36.92	-1.06	-2.79	36.9	37.1	36.9	815
1730309400	37.98	0.24	0.64	37.14	37.98	36.88	2624
1730223000	37.74	-0.04	-0.11	38.14	38.18	37.7	707
1730136600	37.78	0.78	2.11	37.24	37.92	37.24	775
1729873800	37	-0.14	-0.38	37.14	37.36	37	150
1729787400	37.14	-1.12	-2.93	38.3	38.3	37.14	345
1729701000	38.26	-0.48	-1.24	37.98	38.3	37.92	394
1729614600	38.74	-1.06	-2.66	38.2	38.74	37.72	1095
1729528200	39.8	0.9	2.31	38.9	39.8	38.4	1085
1729269000	38.9	0.04	0.10	38.78	38.9	38.78	296
1729182600	38.86	0.12	0.31	38.74	39.06	38.62	910
1729096200	38.74	2.6	7.19	38.32	38.74	38.32	567
1729009800	36.14	-0.66	-1.79	38.14	38.48	36.14	1464
1728923400	36.8	-0.76	-2.02	37.46	37.86	36.8	389

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ferrovial SE (FER)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ferrovial SE (FER) Historical

Ferrovial SE (FER)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free