Ferrovial

FER
🏛️ netherlands →
48.84
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 48.57 49.03 48.30 48.84 0.0M
2025-09-29 49.30 49.30 48.10 48.61 0.0M
2025-09-26 48.12 48.36 48.11 48.15 0.0M
2025-09-25 49.80 49.80 47.99 48.07 0.0M
2025-09-24 48.63 48.72 48.30 48.30 0.0M
2025-09-23 48.86 48.93 48.72 48.72 0.0M
2025-09-22 49.50 49.50 48.59 48.89 0.0M
2025-09-19 49.50 49.50 49.17 49.17 0.0M
2025-09-18 49.43 49.50 48.85 49.50 0.0M
2025-09-17 48.24 48.88 48.24 48.88 0.0M
2025-09-16 48.98 48.98 48.24 48.24 0.0M
2025-09-15 49.17 49.17 48.78 48.80 0.0M
2025-09-12 48.80 49.22 48.73 49.01 0.3M
2025-09-11 48.01 48.99 47.99 48.99 0.2M
2025-09-10 47.50 48.00 47.50 47.76 0.0M
2025-09-09 47.99 47.99 46.85 47.16 0.0M
2025-09-08 47.38 47.79 47.31 47.79 0.0M
2025-09-05 47.03 47.08 46.94 46.96 0.0M
2025-09-04 46.06 47.02 46.06 47.02 0.0M
2025-09-03 46.07 46.08 46.02 46.02 0.0M
2025-09-02 46.46 46.46 45.60 45.85 0.0M
2025-09-01 46.84 46.94 46.61 46.75 0.0M
2025-08-29 47.00 47.00 46.65 46.65 0.0M
2025-08-28 47.16 47.16 46.78 47.10 0.0M
2025-08-27 47.01 47.16 46.90 46.90 0.0M
2025-08-26 46.93 47.08 46.62 46.94 0.0M
2025-08-25 48.30 48.30 47.01 47.14 0.0M
2025-08-22 46.46 47.71 46.46 47.67 0.0M
2025-08-21 47.15 47.15 47.07 47.15 0.0M
2025-08-20 47.23 47.53 47.23 47.32 0.0M
2025-08-19 47.16 47.25 46.97 47.25 0.0M
2025-08-18 47.00 47.00 46.90 46.92 0.0M
2025-08-15 46.84 47.16 46.80 47.00 0.0M
2025-08-14 46.02 46.34 46.02 46.34 0.0M
2025-08-13 45.90 45.97 45.88 45.90 0.0M
2025-08-12 44.80 45.50 44.80 45.50 0.0M
2025-08-11 45.14 45.28 44.97 45.28 0.0M
2025-08-08 45.18 45.25 45.05 45.06 0.0M
2025-08-07 45.00 45.06 44.94 44.98 0.0M
2025-08-06 45.25 45.25 44.42 44.66 0.0M
2025-08-05 45.24 45.24 44.58 44.63 0.0M
2025-08-04 43.50 44.52 43.50 44.40 0.0M
2025-08-01 44.79 44.79 43.90 43.90 0.0M
2025-07-31 46.00 46.06 44.97 46.06 0.0M
2025-07-30 45.02 45.45 44.25 45.40 0.0M
2025-07-29 44.98 45.40 44.98 45.40 0.0M
2025-07-28 45.99 45.99 44.99 44.99 0.0M
2025-07-25 45.30 45.42 45.04 45.42 0.0M
2025-07-24 45.90 46.06 45.59 45.82 0.0M
2025-07-23 45.40 45.54 45.34 45.42 0.0M
2025-07-22 45.30 45.30 45.09 45.14 0.0M
2025-07-21 45.20 45.60 45.20 45.20 0.0M
2025-07-18 45.25 45.35 45.25 45.35 0.0M
2025-07-17 45.25 45.64 45.25 45.44 0.0M
2025-07-16 45.11 45.11 44.72 44.72 0.0M
2025-07-15 43.50 45.06 43.50 44.70 0.0M
2025-07-14 44.49 45.06 44.25 45.06 0.0M
2025-07-11 44.89 45.02 44.70 44.98 0.0M
2025-07-10 44.98 45.08 44.40 44.40 0.0M
2025-07-09 45.10 45.10 44.97 44.97 0.0M
2025-07-08 44.83 44.94 44.76 44.76 0.0M
2025-07-07 44.81 44.81 44.30 44.30 0.0M
2025-07-04 45.22 45.22 44.25 44.25 0.0M
2025-07-03 44.72 45.22 44.68 45.22 0.0M
2025-07-02 46.24 46.24 44.42 44.65 0.0M
2025-07-01 46.24 46.24 45.00 45.00 0.0M
2025-06-30 45.30 46.25 45.18 46.25 0.0M
2025-06-27 45.25 45.32 45.10 45.32 0.0M
2025-06-26 45.25 45.25 44.69 45.25 0.0M
2025-06-25 45.02 45.06 43.50 43.50 0.0M
2025-06-24 45.00 45.00 44.37 44.47 0.0M
2025-06-23 44.00 44.12 43.90 44.04 0.0M
2025-06-20 43.01 43.70 43.01 43.10 0.0M
2025-06-19 43.61 45.25 43.51 45.25 0.0M
2025-06-18 44.11 44.12 43.76 43.76 0.0M
2025-06-17 44.23 45.25 44.22 45.25 0.0M
2025-06-16 44.50 44.56 44.50 44.56 0.0M
2025-06-13 44.36 44.44 44.10 44.40 0.0M
2025-06-12 44.75 44.75 44.63 44.63 0.0M
2025-06-11 45.14 45.20 44.25 44.25 0.0M
2025-06-10 44.94 47.15 44.94 47.15 0.0M
2025-06-09 45.05 45.08 44.77 44.90 0.0M
2025-06-06 44.97 45.02 44.25 44.25 0.0M
2025-06-05 44.81 45.12 44.25 44.25 0.0M
2025-06-04 44.94 46.25 44.55 46.25 0.0M
2025-06-03 44.94 45.06 44.25 44.25 0.0M
2025-06-02 44.84 44.98 44.25 44.25 0.0M
2025-05-30 45.45 45.60 44.94 45.24 0.0M
2025-05-29 45.79 45.79 45.16 45.22 0.0M
2025-05-28 47.18 47.18 44.70 47.18 0.0M
2025-05-27 47.18 47.18 46.40 46.54 0.0M
2025-05-26 46.29 46.88 46.29 46.62 0.0M
2025-05-23 45.96 46.04 45.25 46.04 0.0M
2025-05-22 46.38 46.46 45.90 46.06 0.0M
2025-05-21 46.70 47.07 46.56 46.74 0.0M
2025-05-20 45.60 46.75 45.60 46.75 0.0M
2025-05-19 45.29 45.44 45.00 45.25 0.0M
2025-05-16 45.04 45.04 44.76 44.98 0.0M
2025-05-15 44.58 46.28 44.30 46.28 0.0M
2025-05-14 43.67 45.10 43.50 45.00 0.0M
2025-05-13 43.76 47.20 43.44 47.20 0.0M
2025-05-12 44.08 44.08 43.39 44.08 0.0M
2025-05-09 43.76 43.84 43.53 43.84 0.0M
2025-05-08 43.33 44.05 43.10 44.05 0.0M
2025-05-07 43.54 43.62 43.05 43.05 0.0M
2025-05-06 43.38 44.08 43.28 44.08 0.0M
2025-05-05 43.70 43.81 42.70 42.70 0.0M
2025-05-02 43.40 44.07 42.70 42.70 0.0M
2025-04-30 42.70 43.70 42.37 43.70 0.0M
2025-04-29 42.55 42.70 42.29 42.70 0.0M
2025-04-28 41.70 42.36 41.70 41.90 0.0M
2025-04-25 42.66 42.70 42.05 42.30 0.0M
2025-04-24 40.84 41.07 40.82 41.04 0.0M
2025-04-23 40.64 40.80 40.44 40.80 0.0M
2025-04-22 39.63 40.30 39.63 40.25 0.0M
2025-04-17 39.63 40.52 39.63 40.52 0.0M
2025-04-16 39.42 39.68 39.35 39.41 0.0M
2025-04-15 38.55 40.14 38.55 40.14 0.0M
2025-04-14 38.89 39.15 38.55 38.55 0.0M
2025-04-11 39.69 40.14 38.24 40.14 0.0M
2025-04-10 40.21 40.21 39.04 39.23 0.0M
2025-04-09 36.94 37.60 36.84 37.20 0.0M
2025-04-08 37.40 38.68 37.00 38.00 0.0M
2025-04-07 36.84 38.15 36.82 37.00 0.0M
2025-04-04 41.46 41.46 38.96 39.00 0.0M
2025-04-03 42.54 42.70 41.12 42.70 0.0M
2025-04-02 42.20 42.28 41.74 42.02 0.0M
2025-04-01 41.28 41.78 41.28 41.72 0.0M
2025-03-31 41.56 42.20 40.76 42.20 0.0M
2025-03-28 41.70 41.88 41.70 41.82 0.0M
2025-03-27 41.34 42.12 41.34 42.02 0.0M
2025-03-26 41.40 41.62 41.40 41.50 0.0M
2025-03-25 41.40 41.40 41.20 41.40 0.0M
2025-03-24 41.22 41.64 40.66 41.64 0.0M
2025-03-21 41.14 41.70 41.10 41.70 0.0M
2025-03-20 40.86 41.70 40.48 41.70 0.0M
2025-03-19 40.60 41.16 40.60 41.16 0.0M
2025-03-18 39.82 41.70 39.82 41.70 0.0M
2025-03-17 40.44 40.44 39.56 40.04 0.0M
2025-03-14 39.66 39.76 39.40 39.60 0.0M
2025-03-13 39.50 40.40 39.18 40.40 0.0M
2025-03-12 39.20 39.64 39.14 39.24 0.0M
2025-03-11 39.90 39.92 38.50 38.50 0.0M
2025-03-10 40.74 40.74 39.50 40.40 0.0M
2025-03-07 40.46 40.46 40.12 40.40 0.0M
2025-03-06 42.36 42.36 40.58 40.60 0.0M
2025-03-05 42.00 42.70 41.76 42.60 0.0M
2025-03-04 42.06 42.18 41.46 41.66 0.0M
2025-03-03 41.80 43.70 41.80 43.70 0.0M
2025-02-28 42.48 42.58 41.86 42.58 0.0M
2025-02-27 42.92 43.44 42.92 43.16 0.0M
2025-02-26 42.54 43.08 41.70 41.70 0.0M
2025-02-25 42.04 42.58 41.70 41.70 0.0M
2025-02-24 42.82 43.70 42.10 43.70 0.0M
2025-02-21 42.88 42.88 42.48 42.82 0.0M
2025-02-20 43.12 43.76 42.90 43.76 0.0M
2025-02-19 43.64 43.64 41.10 41.10 0.0M
2025-02-18 43.30 44.10 43.30 44.10 0.0M
2025-02-17 44.10 44.10 42.76 43.30 0.0M
2025-02-14 43.12 43.12 42.16 42.72 0.0M
2025-02-13 42.64 44.08 42.60 44.08 0.0M
2025-02-12 42.24 44.10 42.18 44.10 0.0M
2025-02-11 42.02 44.00 41.84 44.00 0.0M
2025-02-10 41.28 42.04 41.26 41.26 0.0M
2025-02-07 41.30 41.50 41.28 41.34 0.0M
2025-02-06 40.00 40.90 40.00 40.00 0.0M
2025-02-05 40.54 40.78 40.00 40.00 0.0M
2025-02-04 40.30 40.58 40.24 40.58 0.0M
2025-02-03 40.78 40.78 40.30 40.34 0.0M
2025-01-31 41.82 41.88 41.40 41.40 0.0M
2025-01-30 41.40 41.80 41.40 41.74 0.0M
2025-01-29 41.70 41.70 40.30 40.30 0.0M
2025-01-28 41.08 41.76 40.30 40.30 0.0M
2025-01-27 41.06 41.30 40.30 40.30 0.0M
2025-01-24 41.90 41.90 41.26 41.30 0.0M
2025-01-23 41.66 42.00 41.66 41.88 0.0M
2025-01-22 41.10 41.52 41.10 41.22 0.0M
2025-01-21 40.42 40.96 40.42 40.50 0.0M
2025-01-20 40.32 41.44 40.22 41.44 0.0M
2025-01-17 39.82 40.30 39.82 40.30 0.0M
2025-01-16 39.42 39.58 39.38 39.38 0.0M
2025-01-15 39.08 40.30 39.08 40.30 0.0M
2025-01-14 39.72 40.30 39.00 40.30 0.0M
2025-01-13 40.98 40.98 39.24 40.00 0.0M
2025-01-10 41.28 41.30 39.72 41.30 0.0M
2025-01-09 40.64 41.30 40.64 41.30 0.0M
2025-01-08 41.30 41.30 40.26 40.80 0.0M
2025-01-07 41.00 41.28 40.70 41.28 0.0M
2025-01-06 40.84 41.30 40.44 41.30 0.0M
2025-01-03 40.70 41.30 40.60 41.30 0.0M
2025-01-02 40.62 40.88 40.24 40.88 0.0M