FER.AS(FER.AS)
FER.AS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $56.80 | $57.36 | $56.40 | $56.72 | 3,022 |
| 8/10/2026 | $57.38 | $57.60 | $56.84 | $56.84 | 1,934 |
| 8/7/2026 | $57.00 | $57.66 | $56.76 | $57.44 | 5,663 |
| 8/6/2026 | $58.00 | $58.00 | $56.94 | $57.12 | 2,271 |
| 8/5/2026 | $58.20 | $58.20 | $57.60 | $57.70 | 4,597 |
| 8/4/2026 | $58.06 | $58.18 | $57.52 | $57.56 | 1,770 |
| 8/3/2026 | $57.16 | $57.38 | $56.58 | $57.26 | 7,035 |
| 7/31/2026 | $56.90 | $57.30 | $56.50 | $56.70 | 4,568 |
| 7/30/2026 | $55.88 | $56.86 | $55.12 | $56.34 | 6,041 |
| 7/29/2026 | $54.60 | $55.50 | $54.24 | $55.28 | 9,705 |
| 7/28/2026 | $55.38 | $55.44 | $53.86 | $54.32 | 2,813 |
| 7/27/2026 | $54.82 | $56.60 | $54.82 | $55.00 | 5,750 |
| 7/24/2026 | $55.64 | $55.84 | $55.48 | $55.70 | 464 |
| 7/23/2026 | $55.78 | $56.06 | $55.24 | $55.50 | 2,482 |
| 7/22/2026 | $55.56 | $56.24 | $55.40 | $56.24 | 1,117 |
| 7/21/2026 | $55.76 | $56.12 | $55.52 | $55.80 | 1,805 |
| 7/20/2026 | $55.62 | $56.30 | $55.44 | $55.76 | 2,273 |
| 7/17/2026 | $55.70 | $55.82 | $55.26 | $55.68 | 4,727 |
| 7/16/2026 | $56.04 | $56.28 | $55.62 | $55.88 | 1,791 |
| 7/15/2026 | $55.72 | $56.40 | $55.62 | $55.96 | 2,159 |
| 7/14/2026 | $56.36 | $56.36 | $55.26 | $56.04 | 1,759 |
| 7/13/2026 | $55.98 | $56.46 | $55.90 | $56.00 | 1,550 |
| 7/10/2026 | $55.80 | $56.80 | $55.80 | $56.80 | 1,144 |
| 7/9/2026 | $56.62 | $56.90 | $56.52 | $56.62 | 1,114 |
| 7/8/2026 | $57.40 | $57.40 | $55.80 | $56.36 | 6,015 |
| 7/7/2026 | $59.34 | $59.34 | $57.76 | $57.76 | 3,440 |
| 7/6/2026 | $60.42 | $60.42 | $59.10 | $59.36 | 2,715 |
| 7/3/2026 | $59.94 | $60.40 | $59.76 | $59.94 | 1,004 |
| 7/2/2026 | $59.08 | $60.24 | $58.98 | $59.68 | 2,343 |
| 7/1/2026 | $60.00 | $60.02 | $58.90 | $58.96 | 2,189 |
| 6/30/2026 | $60.12 | $60.58 | $60.00 | $60.08 | 2,730 |
| 6/29/2026 | $60.68 | $60.68 | $59.78 | $59.84 | 3,128 |
| 6/26/2026 | $61.48 | $61.68 | $60.42 | $60.76 | 1,270 |
| 6/25/2026 | $61.36 | $62.28 | $61.36 | $61.64 | 1,064 |
| 6/24/2026 | $60.48 | $61.90 | $60.48 | $61.88 | 1,377 |
| 6/23/2026 | $60.74 | $61.92 | $60.74 | $61.44 | 1,843 |
| 6/22/2026 | $60.26 | $61.56 | $59.88 | $61.56 | 3,715 |
| 6/19/2026 | $60.48 | $60.76 | $59.94 | $60.76 | 1,892 |
| 6/18/2026 | $60.50 | $61.04 | $60.12 | $60.62 | 1,948 |
| 6/17/2026 | $59.70 | $60.52 | $59.70 | $60.52 | 766 |
| 6/16/2026 | $59.06 | $59.98 | $59.06 | $59.88 | 2,794 |
| 6/15/2026 | $60.00 | $60.00 | $59.06 | $59.28 | 3,011 |
| 6/12/2026 | $55.66 | $58.64 | $55.66 | $58.26 | 3,637 |
| 6/11/2026 | $56.00 | $56.76 | $56.00 | $56.76 | 2,774 |
| 6/10/2026 | $56.60 | $56.74 | $55.56 | $56.00 | 2,792 |
| 6/9/2026 | $57.48 | $57.72 | $56.60 | $56.60 | 2,252 |
| 6/8/2026 | $57.46 | $58.36 | $57.14 | $57.30 | 8,529 |
| 6/5/2026 | $57.26 | $58.44 | $57.22 | $58.44 | 3,068 |
| 6/4/2026 | $57.36 | $57.52 | $56.98 | $57.00 | 3,135 |
| 6/3/2026 | $56.98 | $57.36 | $56.78 | $57.04 | 3,872 |
| 6/2/2026 | $57.18 | $57.60 | $57.00 | $57.12 | 6,587 |
| 6/1/2026 | $58.54 | $58.54 | $56.48 | $56.58 | 9,955 |
| 5/29/2026 | $58.50 | $59.18 | $58.48 | $58.82 | 12,989 |
| 5/28/2026 | $59.32 | $59.48 | $58.14 | $58.52 | 6,172 |
| 5/27/2026 | $59.38 | $59.74 | $59.08 | $59.50 | 12,978 |
| 5/26/2026 | $61.50 | $61.50 | $59.08 | $59.10 | 4,210 |
| 5/25/2026 | $56.00 | $60.04 | $56.00 | $58.82 | 4,359 |
| 5/22/2026 | $58.74 | $58.74 | $58.20 | $58.56 | 3,019 |
| 5/21/2026 | $57.38 | $58.52 | $57.32 | $58.24 | 7,327 |
| 5/20/2026 | $56.30 | $57.78 | $56.24 | $57.74 | 5,018 |
| 5/19/2026 | $57.60 | $58.00 | $55.74 | $55.96 | 8,396 |
| 5/18/2026 | $55.74 | $59.62 | $55.74 | $59.62 | 5,855 |
| 5/15/2026 | $58.26 | $58.26 | $57.46 | $58.00 | 2,879 |
| 5/14/2026 | $58.02 | $58.80 | $57.76 | $58.68 | 3,179 |