Singapore markets closed

Ferrovial SE (0P2N.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
36.16-0.24 (-0.66%)
At close: 05:41PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202435.6636.6435.8436.1636.1629,579
13 Jun 202436.5436.5236.1036.4036.401,043,980
12 Jun 202435.7036.7235.7636.3136.31692,531
11 Jun 202435.7036.0035.3436.0036.00829,384
10 Jun 202435.7036.0835.6635.8735.87248,023
07 Jun 202434.9836.6435.5236.6136.6134,283
06 Jun 202435.6436.7036.4836.6936.6932,003
05 Jun 202435.6436.5236.2036.4236.426,005
04 Jun 202435.6436.7036.1436.3136.3116,424
03 Jun 202436.6936.6235.9736.4836.48102,585
31 May 202436.6536.5036.1836.4236.42709,883
30 May 202436.0836.4835.9636.0036.0053,270
29 May 202436.6536.3435.3636.3136.3164,030
28 May 202436.6536.9036.5036.7536.751,337,659
24 May 202435.8936.7035.9436.4236.42211,577
23 May 202436.6536.9036.4836.6736.6726,967
22 May 202436.6536.7236.1236.3536.3555,377
21 May 202436.6536.5836.1836.2736.27791,757
20 May 202436.6536.9236.4636.9036.9035,117
20 May 20240.3033 Dividend
17 May 202436.6537.1036.7036.6136.3159,440
16 May 202437.8337.4036.6437.3437.0340,967
15 May 202435.8937.5236.1837.3237.014,539,220
14 May 202435.3036.7635.8036.8036.502,563,536
13 May 202435.2835.0234.4034.5834.298,034,928
10 May 202437.0935.4834.5634.5234.2335,346
09 May 202435.8535.8835.3835.7435.441,021,483
08 May 202436.0036.2635.4836.0835.78138,549
07 May 202435.0135.8834.8435.0134.72863,262
03 May 202435.7034.6034.1434.2934.0134,556
02 May 202433.8934.0133.9533.8533.57113,872
01 May 202433.8033.8033.8033.9533.6736,884
30 Apr 202434.4234.2032.6433.9533.67910,659
29 Apr 202434.4234.4632.8833.9533.67361,479
26 Apr 202434.8033.7833.4633.4933.21966,865
25 Apr 202434.4234.3833.4633.5533.273,392,337
24 Apr 202434.4234.4834.1034.1633.88608,046
23 Apr 202434.4234.2433.6233.6233.343,647,201
22 Apr 202432.8033.7433.3033.3833.104,268,532
19 Apr 202433.1733.9232.6433.4133.133,585,299
18 Apr 202433.6633.5433.1433.5333.25626,886
17 Apr 202434.3733.7833.4133.4933.213,015,671
16 Apr 202433.3834.0832.7833.4333.15278,590
15 Apr 202433.9334.2833.0034.0433.76624,284
12 Apr 202436.1834.8033.4234.4434.152,569,388
11 Apr 202436.3134.5434.0434.4634.173,692,201
10 Apr 202436.2134.8634.2234.7534.46992,418
09 Apr 202436.6134.9034.4834.9434.65383,354
08 Apr 202435.7235.0634.2634.8634.57636,143
05 Apr 202435.7235.5035.0035.1134.821,893,311
04 Apr 202436.2535.6635.1835.7035.40112,784
03 Apr 202436.5035.8435.3235.4535.16213,880
02 Apr 202435.3836.4435.3835.5735.28209,101
28 Mar 202436.6937.0036.0836.5636.26371,220
27 Mar 202436.9037.3436.7636.7736.4774,326
26 Mar 202437.3237.1036.6736.9836.67129,891
25 Mar 202438.0037.8636.4436.9236.611,120,866
22 Mar 202436.8037.3035.6037.1536.84624,591
21 Mar 202436.6937.5236.1637.3237.01924,987
20 Mar 202437.0137.4436.3636.4036.10336,895
19 Mar 202434.5036.4936.1036.1435.84577,856
18 Mar 202436.2936.9035.9836.2135.91628,885
15 Mar 202436.4636.4834.9035.9535.65863,024
14 Mar 202436.4036.4835.9836.3736.071,110,153
13 Mar 202436.0036.6835.4035.9335.632,180,271
12 Mar 202436.1036.3235.7835.8135.511,566,697
11 Mar 202435.0036.0434.9235.8835.58155,649
08 Mar 202435.4535.4034.9435.3535.064,566,456
07 Mar 202434.3035.4034.3035.0034.71111,585
06 Mar 202434.4034.5034.0034.2533.971,353,921
05 Mar 202434.3534.5034.2534.4034.12594,855
04 Mar 202435.5834.5534.2034.4534.1695,517
01 Mar 202435.5834.6533.3534.5334.241,060,832
29 Feb 202435.5834.6634.2034.5334.24545,562
28 Feb 202437.0034.8034.3034.6334.34151,521
27 Feb 202435.1535.0034.5935.0534.76250,440
26 Feb 202434.9235.2534.9535.1034.8186,499
23 Feb 202435.5335.0534.3534.7834.49518,259
22 Feb 202436.5337.0035.2235.8335.53862,945
21 Feb 202431.1035.7035.3035.5835.28122,558
20 Feb 202436.5335.7235.0335.7835.48165,563
19 Feb 202433.0535.2134.7535.2534.96272,516
16 Feb 202431.0535.5234.3834.8034.51234,020
15 Feb 202435.4535.9235.3435.4535.1666,906
14 Feb 202434.1035.3735.0735.2534.9685,760
13 Feb 202435.3535.4634.9935.3535.06284,710
12 Feb 202435.4535.7935.3935.6535.351,114,501
09 Feb 202435.6535.8935.6235.7535.452,048,891
08 Feb 202435.3536.1735.3435.6535.35126,799
07 Feb 202435.7535.8235.3235.4535.16100,676
06 Feb 202438.5035.6735.2335.3535.06160,876
05 Feb 202433.0535.1534.3935.0534.76202,413
02 Feb 202434.6034.7234.2634.5034.21144,313
01 Feb 202435.0535.6533.7734.0033.72745,740
31 Jan 202435.5535.6735.4035.6535.35307,468
30 Jan 202434.7035.7635.3435.3535.06251,546
29 Jan 202435.5535.5935.2835.4535.16465,938
26 Jan 202434.7035.6035.0535.0534.7679,468
25 Jan 202434.9035.1034.5634.8034.51143,582
24 Jan 202434.7034.9034.5434.7034.41371,691
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...