Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fersa Energias (0EIB) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 1.473 1.473 1.435 1.427 106
13th Mar 2025 (Thu) 1.44 1.44 1.427 1.427 1,520
12th Mar 2025 (Wed) 1.461 1.461 1.408 1.408 0
11th Mar 2025 (Tue) 1.49 1.49 1.475 1.475 17,708
10th Mar 2025 (Mon) 1.53 1.53 1.463 1.463 197
7th Mar 2025 (Fri) 1.48 1.488 1.48 1.488 36
6th Mar 2025 (Thu) 1.549 1.549 1.52 1.52 75
5th Mar 2025 (Wed) 1.52 1.541 1.52 1.541 61
4th Mar 2025 (Tue) 1.578 1.578 1.515 1.515 217
3rd Mar 2025 (Mon) 1.564 1.564 1.564 1.564 1,023
28th Feb 2025 (Fri) 1.61 1.621 1.57 1.57 5,794
27th Feb 2025 (Thu) 1.61 1.61 1.595 1.595 6
26th Feb 2025 (Wed) 1.583 1.585 1.583 1.585 344
25th Feb 2025 (Tue) 1.629 1.629 1.618 1.618 85
24th Feb 2025 (Mon) 1.627 1.627 1.621 1.621 1,422
21st Feb 2025 (Fri) 1.581 1.581 1.566 1.566 122
20th Feb 2025 (Thu) 1.578 1.578 1.566 1.566 426
19th Feb 2025 (Wed) 1.581 1.581 1.564 1.564 64
18th Feb 2025 (Tue) 1.56 1.574 1.56 1.574 97
17th Feb 2025 (Mon) 1.49 1.541 1.488 1.541 466
14th Feb 2025 (Fri) 1.509 1.509 1.496 1.496 20
13th Feb 2025 (Thu) 1.49 1.496 1.49 1.496 176
12th Feb 2025 (Wed) 1.48 1.496 1.48 1.496 200
11th Feb 2025 (Tue) 1.513 1.513 1.511 1.511 196
10th Feb 2025 (Mon) 1.509 1.509 1.503 1.503 100
7th Feb 2025 (Fri) 1.507 1.507 1.503 1.503 53
6th Feb 2025 (Thu) 1.471 1.509 1.471 1.509 139
5th Feb 2025 (Wed) 1.509 1.515 1.509 1.515 41
4th Feb 2025 (Tue) 1.524 1.524 1.494 1.494 335
3rd Feb 2025 (Mon) 1.549 1.549 1.509 1.509 24
31st Jan 2025 (Fri) 1.52 1.52 1.513 1.513 1,361
30th Jan 2025 (Thu) 1.469 1.503 1.458 1.503 563
29th Jan 2025 (Wed) 1.45 1.461 1.45 1.461 7,523
28th Jan 2025 (Tue) 1.45 1.463 1.45 1.463 2,707
27th Jan 2025 (Mon) 1.48 1.48 1.48 1.48 5,100
24th Jan 2025 (Fri) 1.48 1.49 1.48 1.49 982
23rd Jan 2025 (Thu) 1.517 1.517 1.505 1.505 842
22nd Jan 2025 (Wed) 1.503 1.511 1.503 1.511 1,588
21st Jan 2025 (Tue) 1.503 1.528 1.503 1.528 43
20th Jan 2025 (Mon) 1.513 1.534 1.513 1.534 184
17th Jan 2025 (Fri) 1.501 1.524 1.501 1.524 2
16th Jan 2025 (Thu) 1.513 1.543 1.513 1.543 3,143
15th Jan 2025 (Wed) 1.469 1.507 1.469 1.503 2
14th Jan 2025 (Tue) 1.524 1.536 1.524 1.536 665
FTSE 100 Latest
Value8,593.80
Change51.24