Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Budimex SA (FBF.F)

Compare
148.55
+1.35
+(0.92%)
At close: April 17 at 4:46:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025145.40148.55145.40148.55148.5510
Apr 16, 2025147.20147.20147.20147.20147.20-
Apr 15, 2025146.50151.25146.50148.00148.001,273
Apr 14, 2025134.30149.60134.30149.60149.6015
Apr 11, 2025130.80130.80130.80130.80130.80-
Apr 10, 2025135.50136.50132.40136.50136.50325
Apr 9, 2025126.10126.10125.85125.85125.8575
Apr 8, 2025120.95128.70120.95128.70128.707
Apr 7, 2025122.00124.60119.65124.60124.6020
Apr 4, 2025124.70129.60124.70129.20129.2097
Apr 3, 2025130.60130.60123.90123.90123.90236
Apr 2, 2025131.60135.40131.60134.40134.4012
Apr 1, 2025133.70133.70133.70133.70133.70-
Mar 31, 2025138.80138.80134.00134.10134.10290
Mar 28, 2025141.70145.80140.20140.20140.2049
Mar 27, 2025144.70144.70144.70144.70144.70-
Mar 26, 2025149.30150.90149.30150.90150.90385
Mar 25, 2025145.80153.70145.80153.70153.7030
Mar 24, 2025147.60149.40147.60149.40149.4030
Mar 21, 2025145.10145.10144.00144.00144.0033
Mar 20, 2025146.60148.60145.30145.30145.3073
Mar 19, 2025148.50149.20146.10147.70147.7092
Mar 18, 2025152.20152.60146.90149.10149.10586
Mar 17, 2025156.00156.40152.10152.10152.10600
Mar 14, 2025150.20156.30150.20155.70155.70654
Mar 13, 2025153.20154.30150.60154.30154.30114
Mar 12, 2025138.90153.80138.90153.80153.801,480
Mar 11, 2025139.00144.70139.00144.70144.70540
Mar 10, 2025137.60141.10137.50137.80137.80274
Mar 7, 2025144.90144.90140.30140.30140.3099
Mar 6, 2025130.00144.80130.00144.80144.80471
Mar 5, 2025121.70134.60121.70134.60134.60255
Mar 4, 2025125.40125.60125.40125.60125.60100
Mar 3, 2025129.00129.00125.00125.60125.60297
Feb 28, 2025128.10131.70128.10128.80128.80582
Feb 27, 2025133.00133.80128.70131.60131.60208
Feb 26, 2025126.40132.80126.00132.80132.80241
Feb 25, 2025128.20132.40128.10131.40131.40661
Feb 24, 2025136.90136.90129.00130.00130.00396
Feb 21, 2025132.70136.50132.70136.50136.502,070
Feb 20, 2025133.00136.50132.00136.00136.002,118
Feb 19, 2025135.60135.60135.30135.30135.3087
Feb 18, 2025132.00139.00132.00138.50138.5035
Feb 17, 2025133.50136.80133.50134.70134.70138
Feb 14, 2025136.00139.00132.90134.00134.00492
Feb 13, 2025125.30137.10125.30137.10137.10335
Feb 12, 2025125.30127.60125.30127.60127.609
Feb 11, 2025124.80128.80124.80128.80128.8019
Feb 10, 2025124.00124.00124.00124.00124.00-
Feb 7, 2025119.60124.50119.60124.50124.50116
Feb 6, 2025110.10119.30110.10119.30119.3015
Feb 5, 2025115.80115.90115.80115.90115.9094
Feb 4, 2025109.90109.90109.90109.90109.90-
Feb 3, 2025110.40110.40110.40110.40110.40-
Jan 31, 2025112.90115.00112.90115.00115.00102
Jan 30, 2025112.70112.70112.70112.70112.70-
Jan 29, 2025113.30113.30113.30113.30113.30-
Jan 28, 2025114.50118.70114.50118.70118.7031
Jan 27, 2025115.60115.60115.60115.60115.604
Jan 24, 2025112.00119.90112.00119.90119.9030
Jan 23, 2025108.90108.90108.90108.90108.90-
Jan 22, 2025106.90106.90106.90106.90106.90-
Jan 21, 2025109.50109.50109.50109.50109.50-
Jan 20, 2025106.70106.70106.70106.70106.70-
Jan 17, 2025105.50111.60105.50111.60111.6015
Jan 16, 2025106.20106.20106.20106.20106.20-
Jan 15, 2025105.90105.90105.90105.90105.90-
Jan 14, 2025106.80110.30106.80110.30110.3025
Jan 13, 2025107.00109.10107.00109.10109.1019
Jan 10, 2025106.70109.50106.70109.50109.5091
Jan 9, 2025107.40107.40107.00107.00107.0025
Jan 8, 2025108.60108.60108.60108.60108.60-
Jan 7, 2025114.90114.90114.90114.90114.9033
Jan 6, 2025109.00113.10109.00113.10113.1035
Jan 3, 2025109.80109.80109.80109.80109.80-
Jan 2, 2025107.00107.00107.00107.00107.00-
Dec 30, 2024108.30108.30108.30108.30108.30-
Dec 27, 2024108.90112.60108.90112.60112.602
Dec 23, 2024106.30110.50106.30110.50110.5020
Dec 20, 2024107.10107.10107.10107.10107.10-
Dec 19, 2024106.90106.90106.90106.90106.90-
Dec 18, 2024101.00101.00101.00101.00101.0060
Dec 17, 2024108.30109.40101.20101.20101.20362
Dec 16, 2024107.30111.40107.30111.40111.40105
Dec 13, 2024106.30106.30106.30106.30106.30-
Dec 12, 2024108.00108.00108.00108.00108.00-
Dec 11, 2024108.20108.20108.20108.20108.20-
Dec 10, 2024109.20109.20109.20109.20109.20-
Dec 9, 2024109.10109.10109.10109.10109.10-
Dec 6, 2024109.00109.00109.00109.00109.00-
Dec 5, 2024110.10110.10110.10110.10110.10-
Dec 4, 2024108.90113.30108.90113.30113.3033
Dec 3, 2024109.60110.60109.60110.60110.6018
Dec 2, 2024107.90107.90107.90107.90107.90-
Nov 29, 2024109.20109.20109.20109.20109.20-
Nov 28, 2024108.20108.20108.20108.20108.20-
Nov 27, 2024108.80108.80108.80108.80108.80-
Nov 26, 2024108.30108.30108.30108.30108.30-
Nov 25, 2024109.80113.70109.80113.70113.704
Nov 22, 2024110.70110.70110.70110.70110.70-
Nov 21, 2024110.80110.80110.80110.80110.80-
Nov 20, 2024107.50107.50107.50107.50107.50-
Nov 19, 2024113.60113.60113.60113.60113.60-
Nov 18, 2024112.60116.70112.60116.70116.701
Nov 15, 2024113.00117.00113.00117.00117.0013
Nov 14, 2024109.70109.70109.70109.70109.70-
Nov 13, 2024115.00115.00111.00111.00111.0090
Nov 12, 2024115.00115.00115.00115.00115.00-
Nov 11, 2024115.00115.00115.00115.00115.00-
Nov 8, 2024117.90117.90117.90117.90117.90-
Nov 7, 2024113.30113.30113.30113.30113.30-
Nov 6, 2024113.20114.50113.20114.50114.508
Nov 5, 2024116.60116.60116.60116.60116.60-
Nov 4, 2024113.40113.40113.40113.40113.40-
Nov 1, 2024114.20117.50114.20117.50117.50111
Oct 31, 2024115.50115.50115.50115.50115.50-
Oct 30, 2024125.00125.00123.30123.30123.3010
Oct 29, 2024124.70126.20122.80122.80122.80110
Oct 28, 2024125.80125.80125.80125.80125.80-
Oct 25, 2024128.50128.50128.50128.50128.50-
Oct 24, 2024127.50127.50127.50127.50127.50-
Oct 23, 2024129.30129.30129.30129.30129.30-
Oct 22, 2024132.70132.70132.70132.70132.70-
Oct 21, 2024136.10136.10136.10136.10136.10-
Oct 18, 2024135.70135.70135.70135.70135.70-
Oct 17, 2024140.40140.40140.40140.40140.40-
Oct 16, 2024136.10136.10136.10136.10136.10-
Oct 15, 2024138.50138.50138.50138.50138.50-
Oct 14, 2024139.00139.00139.00139.00139.00-
Oct 11, 2024134.90134.90134.90134.90134.90-
Oct 10, 2024135.10135.10135.10135.10135.10-
Oct 9, 2024127.70127.70127.70127.70127.70-
Oct 8, 2024133.30133.30133.30133.30133.30-
Oct 7, 2024131.90131.90131.90131.90131.90-
Oct 4, 2024132.50134.30132.50134.30134.3020
Oct 3, 2024135.40135.40135.40135.40135.40-
Oct 2, 2024136.50136.50136.50136.50136.50-
Oct 1, 2024138.50138.50138.50138.50138.50-
Sep 30, 2024141.00141.00141.00141.00141.00-
Sep 27, 2024139.30141.40139.30140.20140.20350
Sep 26, 2024138.30138.30138.30138.30138.30-
Sep 25, 2024139.90139.90139.90139.90139.90-
Sep 24, 2024137.00137.00137.00137.00137.00-
Sep 23, 2024137.10141.20137.10141.20141.202
Sep 20, 2024139.40139.40139.40139.40139.40-
Sep 19, 2024137.20137.20137.20137.20137.20-
Sep 18, 2024139.10139.10139.10139.10139.10-
Sep 17, 2024137.80137.80137.80137.80137.80-
Sep 16, 2024134.30134.30134.30134.30134.30-
Sep 13, 2024133.50133.50133.50133.50133.50-
Sep 12, 2024129.80129.80129.80129.80129.80-
Sep 11, 2024132.40132.40132.40132.40132.40-
Sep 10, 2024132.40132.40132.40132.40132.40-
Sep 9, 2024129.90129.90129.90129.90129.90-
Sep 6, 2024128.30128.30128.30128.30128.30-
Sep 5, 2024135.20135.20135.20135.20135.20-
Sep 4, 2024136.60136.60136.60136.60136.60-
Sep 3, 2024141.20141.20141.20141.20141.20-
Sep 2, 2024137.30137.30137.30137.30137.30-
Aug 30, 2024137.10137.10137.10137.10137.10-
Aug 29, 2024136.10136.10136.10136.10136.10-
Aug 28, 2024136.20136.20136.20136.20136.20-
Aug 27, 2024136.20136.20136.20136.20136.20-
Aug 26, 2024139.80139.80139.80139.80139.80-
Aug 23, 2024135.50135.50135.50135.50135.50-
Aug 22, 2024138.60138.60138.60138.60138.60-
Aug 21, 2024138.50138.50138.50138.50138.50-
Aug 20, 2024141.60141.60141.60141.60141.60-
Aug 19, 2024138.90138.90138.90138.90138.90-
Aug 16, 2024135.40135.40135.40135.40135.40-
Aug 15, 2024135.20135.20135.20135.20135.20-
Aug 14, 2024137.50137.50137.50137.50137.50-
Aug 13, 2024137.30137.30137.30137.30137.30-
Aug 12, 2024132.50132.50132.50132.50132.50-
Aug 9, 2024134.60134.60134.60134.60134.60-
Aug 8, 2024133.40134.80133.40134.80134.808
Aug 7, 2024134.50134.50134.50134.50134.50-
Aug 6, 2024138.70138.70138.70138.70138.70-
Aug 5, 2024139.90139.90139.90139.90139.90-
Aug 2, 2024142.40142.40142.40142.40142.40-
Aug 1, 2024147.00147.00147.00147.00147.00-
Jul 31, 2024142.70142.70142.70142.70142.70-
Jul 30, 2024145.60145.60145.60145.60145.60-
Jul 29, 2024148.20148.20148.20148.20148.20-
Jul 26, 2024147.90147.90147.90147.90147.90-
Jul 25, 2024148.20148.20148.20148.20148.20-
Jul 24, 2024153.20153.20153.20153.20153.20-
Jul 23, 2024155.40155.40155.40155.40155.40-
Jul 22, 2024151.40151.40151.40151.40151.40-
Jul 19, 2024152.70152.70152.70152.70152.70-
Jul 18, 2024150.80150.80150.80150.80150.80-
Jul 17, 2024155.10155.10155.10155.10155.1014
Jul 16, 2024159.20159.20159.20159.20159.20-
Jul 15, 2024159.40159.40159.40159.40159.40-
Jul 12, 2024157.50157.50157.50157.50157.50-
Jul 11, 2024157.60157.60157.60157.60157.60-
Jul 10, 2024161.60161.60161.60161.60161.60-
Jul 9, 2024160.40164.40160.40164.40164.405
Jul 8, 2024160.50160.50160.50160.50160.50-
Jul 5, 2024161.70161.70161.70161.70161.70-
Jul 4, 2024160.40160.40160.40160.40160.40-
Jul 3, 2024158.10160.90158.10160.90160.904
Jul 2, 2024160.60160.60160.60160.60160.60-
Jul 1, 2024161.10161.10161.10161.10161.10-
Jun 28, 2024160.20160.20160.20160.20160.20-
Jun 27, 2024158.00163.70158.00163.70163.703
Jun 26, 2024161.00161.00161.00161.00161.00-
Jun 25, 2024162.70162.70162.70162.70162.70-
Jun 24, 2024151.60151.60151.60151.60151.60-
Jun 21, 2024151.10151.10151.10151.10151.10-
Jun 20, 2024154.30154.30154.30154.30154.30-
Jun 19, 2024153.30156.40153.30156.40156.4054
Jun 18, 2024153.40153.40153.40153.40153.40-
Jun 17, 2024151.20151.20151.20151.20151.20-
Jun 14, 2024152.90152.90152.90152.90152.90-
Jun 13, 2024157.40157.40157.40157.40157.40-
Jun 12, 2024151.70151.70151.70151.70151.70-
Jun 11, 2024157.20157.20157.20157.20157.20-
Jun 10, 2024164.70164.70164.70164.70164.70-
Jun 7, 2024167.50167.50167.50167.50167.50-
Jun 6, 2024171.40171.40171.40171.40171.40-
Jun 5, 2024168.20168.20168.20168.20168.20-
Jun 4, 2024172.90172.90172.90172.90172.90-
Jun 3, 2024170.90170.90170.90170.90170.90-
May 31, 2024171.90174.30171.20174.30174.3055
May 30, 2024171.70171.70171.70171.70171.70-
May 29, 2024172.00172.00172.00172.00172.00-
May 28, 2024 8.346463 Dividend
May 28, 2024177.40177.40177.40177.40177.40-
May 27, 2024184.00184.00184.00184.00148.31-
May 24, 2024182.30182.30182.30182.30146.94-
May 23, 2024184.60184.60184.60184.60148.79-
May 22, 2024178.40178.40178.40178.40143.80-
May 21, 2024177.30177.30177.30177.30142.91-
May 20, 2024172.40172.40172.40172.40138.96-
May 17, 2024172.60172.60172.60172.60139.12-
May 16, 2024173.90174.10173.90174.10140.3315
May 15, 2024173.50173.50173.50173.50139.85-
May 14, 2024168.70168.70168.70168.70135.98-
May 13, 2024169.40169.40169.40169.40136.54-
May 10, 2024173.70173.70173.70173.70140.01-
May 9, 2024167.40167.40167.40167.40134.93-
May 8, 2024167.40167.40167.40167.40134.93-
May 7, 2024167.00167.00167.00167.00134.61-
May 6, 2024160.60160.60160.60160.60129.45-
May 3, 2024160.30160.30160.30160.30129.21-
May 2, 2024157.30157.30157.30157.30126.79-
Apr 30, 2024159.30159.30159.30159.30128.40-
Apr 29, 2024157.30157.30157.30157.30126.79-
Apr 26, 2024153.70153.70153.70153.70123.89-
Apr 25, 2024159.00159.00159.00159.00128.16-
Apr 24, 2024163.40163.40163.40163.40131.71-
Apr 23, 2024158.20158.20158.20158.20127.51-
Apr 22, 2024155.00155.00155.00155.00124.94-
Apr 19, 2024155.90155.90155.90155.90125.66-
Apr 18, 2024157.10157.10157.00157.00126.555
Apr 17, 2024157.90157.90157.90157.90127.27-

Related Tickers

MRB.WA Mirbud S.A.
13.05
-1.44%
 
7F7.F Polimex-Mostostal S.A.
0.8290
+0.48%
 
HJN1.F Koninklijke Heijmans N.V.
39.84
-3.25%
 
SQU.MU Vinci SA
119.60
+0.08%
 
9SX.F Mirbud S.A.
2.9440
+1.17%
 
STR.VI Strabag SE
69.90
-2.78%
 
ABS2.F PORR AG
28.65
-1.55%
 
POS.VI PORR AG
28.05
-3.61%
 
DOFG.OL DOF Group ASA
80.30
+1.39%
 
XD4.DE Strabag SE
70.10
-2.64%