Frankfurt - Delayed Quote EUR

Fluor Corporation (FLU.F)

46.01

+1.71

+(3.86%)

As of 8:05:54 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	46.01	46.01	46.01	46.01	46.01	65
Jan 29, 2025	44.30	44.30	44.30	44.30	44.30	-
Jan 28, 2025	44.33	45.09	44.33	45.09	45.09	65
Jan 27, 2025	51.66	51.66	51.66	51.66	51.66	-
Jan 24, 2025	52.46	52.46	52.46	52.46	52.46	-
Jan 23, 2025	51.72	51.72	51.72	51.72	51.72	-
Jan 22, 2025	51.24	51.48	51.24	51.44	51.44	270
Jan 21, 2025	49.94	49.94	49.56	49.56	49.56	65
Jan 20, 2025	48.66	48.97	48.66	48.97	48.97	105
Jan 17, 2025	47.84	48.27	47.84	48.27	48.27	50
Jan 16, 2025	47.64	47.64	47.64	47.64	47.64	-
Jan 15, 2025	47.31	47.31	47.31	47.31	47.31	435
Jan 14, 2025	46.68	46.68	46.68	46.68	46.68	-
Jan 13, 2025	47.42	47.42	47.42	47.42	47.42	42
Jan 10, 2025	47.81	47.81	47.60	47.60	47.60	185
Jan 9, 2025	47.51	47.51	47.51	47.51	47.51	-
Jan 8, 2025	48.70	48.70	48.70	48.70	48.70	-
Jan 7, 2025	49.37	49.80	49.37	49.80	49.80	195
Jan 6, 2025	49.19	50.18	49.19	50.06	50.06	4,420
Jan 3, 2025	47.86	47.86	47.74	47.74	47.74	-
Jan 2, 2025	47.38	47.38	47.38	47.38	47.38	-
Dec 30, 2024	47.67	47.67	47.67	47.67	47.67	-
Dec 27, 2024	48.48	48.48	48.47	48.47	48.47	85
Dec 23, 2024	48.23	48.23	48.23	48.23	48.23	-
Dec 20, 2024	47.96	47.96	47.96	47.96	47.96	150
Dec 19, 2024	48.02	48.02	48.02	48.02	48.02	-
Dec 18, 2024	50.18	50.18	50.18	50.18	50.18	-
Dec 17, 2024	51.52	51.52	51.52	51.52	51.52	-
Dec 16, 2024	51.96	51.96	51.96	51.96	51.96	-
Dec 13, 2024	52.34	52.34	52.34	52.34	52.34	-
Dec 12, 2024	52.62	52.62	52.62	52.62	52.62	-
Dec 11, 2024	52.22	53.28	52.22	53.28	53.28	150
Dec 10, 2024	51.94	52.52	51.94	52.52	52.52	75
Dec 9, 2024	52.50	52.50	52.50	52.50	52.50	-
Dec 6, 2024	52.76	52.76	52.76	52.76	52.76	-
Dec 5, 2024	52.90	53.24	52.90	53.24	53.24	80
Dec 4, 2024	51.78	51.78	51.78	51.78	51.78	-
Dec 3, 2024	52.12	52.12	52.12	52.12	52.12	-
Dec 2, 2024	53.24	53.24	53.24	53.24	53.24	-
Nov 29, 2024	52.40	52.40	52.40	52.40	52.40	-
Nov 28, 2024	52.08	52.08	52.08	52.08	52.08	-
Nov 27, 2024	53.00	53.00	53.00	53.00	53.00	-
Nov 26, 2024	53.12	53.58	53.12	53.52	53.52	400
Nov 25, 2024	53.24	53.24	53.24	53.24	53.24	-
Nov 22, 2024	51.98	51.98	51.98	51.98	51.98	-
Nov 21, 2024	49.48	51.72	49.48	51.54	51.54	171
Nov 20, 2024	49.51	49.93	49.51	49.93	49.93	25
Nov 19, 2024	49.67	49.67	49.00	49.00	49.00	150
Nov 18, 2024	49.63	49.63	49.63	49.63	49.63	35
Nov 15, 2024	47.59	47.59	47.59	47.59	47.59	-
Nov 14, 2024	47.31	47.31	47.31	47.31	47.31	-
Nov 13, 2024	45.23	45.23	45.23	45.23	45.23	-
Nov 12, 2024	46.46	46.46	46.46	46.46	46.46	-
Nov 11, 2024	47.32	47.32	47.29	47.29	47.29	-
Nov 8, 2024	54.32	54.32	46.16	46.16	46.16	540
Nov 7, 2024	54.48	54.48	54.38	54.38	54.38	-
Nov 6, 2024	51.00	54.00	51.00	53.82	53.82	150
Nov 5, 2024	48.25	48.25	48.25	48.25	48.25	-
Nov 4, 2024	48.25	48.25	48.25	48.25	48.25	-
Nov 1, 2024	47.89	47.89	47.89	47.89	47.89	-
Oct 31, 2024	48.52	48.52	48.52	48.52	48.52	-
Oct 30, 2024	48.88	48.88	48.88	48.88	48.88	-
Oct 29, 2024	49.37	49.37	49.37	49.37	49.37	-
Oct 28, 2024	48.36	48.36	48.36	48.36	48.36	-
Oct 25, 2024	48.03	48.03	48.03	48.03	48.03	-
Oct 24, 2024	48.51	48.69	48.48	48.48	48.48	305
Oct 23, 2024	49.18	49.18	49.18	49.18	49.18	-
Oct 22, 2024	49.36	50.50	49.36	49.90	49.90	355
Oct 21, 2024	50.34	50.34	50.34	50.34	50.34	-
Oct 18, 2024	49.31	50.42	49.31	50.42	50.42	332
Oct 17, 2024	49.90	49.90	49.90	49.90	49.90	-
Oct 16, 2024	45.97	45.97	45.97	45.97	45.97	-
Oct 15, 2024	47.42	47.42	47.03	47.03	47.03	95
Oct 14, 2024	46.38	46.76	46.38	46.76	46.76	100
Oct 11, 2024	45.35	45.35	45.35	45.35	45.35	-
Oct 10, 2024	45.71	45.71	45.71	45.71	45.71	-
Oct 9, 2024	45.83	46.30	45.83	46.30	46.30	99
Oct 8, 2024	45.75	45.80	45.75	45.80	45.80	50
Oct 7, 2024	45.20	45.20	45.20	45.20	45.20	-
Oct 4, 2024	44.18	44.18	44.18	44.18	44.18	-
Oct 3, 2024	42.79	42.79	42.79	42.79	42.79	-
Oct 2, 2024	41.99	41.99	41.99	41.99	41.99	-
Oct 1, 2024	42.48	42.48	42.48	42.48	42.48	-
Sep 30, 2024	42.56	42.59	42.56	42.59	42.59	50
Sep 27, 2024	42.13	42.68	42.13	42.68	42.68	120
Sep 26, 2024	40.85	40.85	40.85	40.85	40.85	-
Sep 25, 2024	40.95	41.06	40.95	41.06	41.06	100
Sep 24, 2024	41.81	41.81	41.81	41.81	41.81	-
Sep 23, 2024	42.39	42.39	42.39	42.39	42.39	-
Sep 20, 2024	42.16	42.42	42.16	42.42	42.42	22
Sep 19, 2024	41.19	41.62	41.19	41.62	41.62	100
Sep 18, 2024	41.29	41.29	41.29	41.29	41.29	-
Sep 17, 2024	41.18	41.44	41.18	41.44	41.44	100
Sep 16, 2024	41.05	41.05	41.04	41.04	41.04	150
Sep 13, 2024	40.21	40.21	40.21	40.21	40.21	-
Sep 12, 2024	40.13	40.62	40.13	40.62	40.62	149
Sep 11, 2024	39.22	39.22	39.22	39.22	39.22	-
Sep 10, 2024	39.64	39.64	39.64	39.64	39.64	-
Sep 9, 2024	39.50	39.50	39.50	39.50	39.50	-
Sep 6, 2024	41.33	41.33	41.33	41.33	41.33	-
Sep 5, 2024	42.01	42.01	42.01	42.01	42.01	-
Sep 4, 2024	42.32	42.32	42.32	42.32	42.32	-
Sep 3, 2024	44.88	44.88	43.10	43.10	43.10	50
Sep 2, 2024	44.95	45.40	44.95	45.13	45.13	15
Aug 30, 2024	44.68	44.68	44.68	44.68	44.68	-
Aug 29, 2024	44.03	44.03	44.03	44.03	44.03	-
Aug 28, 2024	44.15	44.15	44.15	44.15	44.15	-
Aug 27, 2024	43.75	43.75	43.75	43.75	43.75	-
Aug 26, 2024	44.04	44.04	44.04	44.04	44.04	-
Aug 23, 2024	43.56	43.56	43.56	43.56	43.56	-
Aug 22, 2024	43.83	43.83	43.83	43.83	43.83	-
Aug 21, 2024	43.18	43.18	43.18	43.18	43.18	-
Aug 20, 2024	43.56	43.56	43.56	43.56	43.56	-
Aug 19, 2024	43.50	43.50	43.50	43.50	43.50	-
Aug 16, 2024	44.57	44.57	44.57	44.57	44.57	-
Aug 15, 2024	44.13	44.13	44.13	44.13	44.13	-
Aug 14, 2024	43.73	43.73	43.73	43.73	43.73	-
Aug 13, 2024	43.75	43.75	43.75	43.75	43.75	-
Aug 12, 2024	44.16	44.16	44.16	44.16	44.16	-
Aug 9, 2024	44.47	44.85	44.47	44.85	44.85	50
Aug 8, 2024	42.34	42.34	42.34	42.34	42.34	-
Aug 7, 2024	42.60	42.60	42.60	42.60	42.60	-
Aug 6, 2024	42.30	42.37	42.30	42.37	42.37	150
Aug 5, 2024	42.75	42.75	40.86	40.86	40.86	20
Aug 2, 2024	43.37	43.37	43.37	43.37	43.37	-
Aug 1, 2024	44.25	44.25	44.25	44.25	44.25	-
Jul 31, 2024	43.09	43.09	43.09	43.09	43.09	-
Jul 30, 2024	43.75	43.75	43.75	43.75	43.75	-
Jul 29, 2024	44.21	44.21	44.21	44.21	44.21	-
Jul 26, 2024	43.66	44.51	43.66	44.51	44.51	100
Jul 25, 2024	43.23	43.23	43.23	43.23	43.23	-
Jul 24, 2024	45.09	45.09	45.09	45.09	45.09	-
Jul 23, 2024	44.22	44.64	44.22	44.64	44.64	50
Jul 22, 2024	43.58	43.58	43.58	43.58	43.58	-
Jul 19, 2024	43.79	43.79	43.79	43.79	43.79	-
Jul 18, 2024	44.26	44.26	44.26	44.26	44.26	-
Jul 17, 2024	45.78	45.78	45.78	45.78	45.78	-
Jul 16, 2024	44.22	44.52	44.22	44.52	44.52	22
Jul 15, 2024	43.51	43.51	43.51	43.51	43.51	-
Jul 12, 2024	42.59	43.81	42.59	43.81	43.81	300
Jul 11, 2024	41.13	41.13	41.13	41.13	41.13	-
Jul 10, 2024	40.05	40.05	40.05	40.05	40.05	-
Jul 9, 2024	40.76	41.00	40.76	41.00	41.00	1,000
Jul 8, 2024	40.55	40.55	40.55	40.55	40.55	-
Jul 5, 2024	40.71	40.71	40.71	40.71	40.71	-
Jul 4, 2024	40.66	40.66	40.66	40.66	40.66	-
Jul 3, 2024	39.92	39.92	39.92	39.92	39.92	-
Jul 2, 2024	39.98	39.98	39.98	39.98	39.98	-
Jul 1, 2024	40.25	40.63	40.25	40.63	40.63	3
Jun 28, 2024	39.93	39.93	39.93	39.93	39.93	-
Jun 27, 2024	40.43	40.43	40.43	40.43	40.43	-
Jun 26, 2024	40.82	40.82	40.82	40.82	40.82	-
Jun 25, 2024	41.52	41.52	41.52	41.52	41.52	-
Jun 24, 2024	41.76	41.76	41.76	41.76	41.76	-
Jun 21, 2024	41.42	41.42	41.42	41.42	41.42	-
Jun 20, 2024	42.16	42.16	42.16	42.16	42.16	-
Jun 19, 2024	41.91	41.91	41.91	41.91	41.91	-
Jun 18, 2024	41.73	42.07	41.73	42.07	42.07	50
Jun 17, 2024	41.42	41.42	41.42	41.42	41.42	-
Jun 14, 2024	41.02	41.02	41.02	41.02	41.02	-
Jun 13, 2024	41.39	41.39	41.39	41.39	41.39	-
Jun 12, 2024	41.31	41.44	41.31	41.44	41.44	10
Jun 11, 2024	41.00	41.00	41.00	41.00	41.00	-
Jun 10, 2024	40.80	40.80	40.80	40.80	40.80	-
Jun 7, 2024	40.47	40.47	40.47	40.47	40.47	-
Jun 6, 2024	40.62	40.62	40.62	40.62	40.62	-
Jun 5, 2024	39.12	39.12	39.12	39.12	39.12	-
Jun 4, 2024	39.58	39.58	39.58	39.58	39.58	-
Jun 3, 2024	39.71	39.71	39.71	39.71	39.71	-
May 31, 2024	38.65	38.65	38.65	38.65	38.65	-
May 30, 2024	37.67	37.67	37.67	37.67	37.67	-
May 29, 2024	38.40	38.40	38.40	38.40	38.40	-
May 28, 2024	38.76	38.76	38.76	38.76	38.76	-
May 27, 2024	38.52	38.52	38.52	38.52	38.52	-
May 24, 2024	36.88	36.88	36.88	36.88	36.88	-
May 23, 2024	37.33	37.33	37.33	37.33	37.33	-
May 22, 2024	37.30	37.30	37.30	37.30	37.30	-
May 21, 2024	35.51	35.51	35.51	35.51	35.51	-
May 20, 2024	34.93	34.93	34.93	34.93	34.93	-
May 17, 2024	34.89	34.89	34.89	34.89	34.89	-
May 16, 2024	34.97	34.97	34.97	34.97	34.97	-
May 15, 2024	35.46	35.46	35.46	35.46	35.46	-
May 14, 2024	35.59	35.59	35.59	35.59	35.59	-
May 13, 2024	35.55	35.55	35.55	35.55	35.55	-
May 10, 2024	36.01	36.01	36.01	36.01	36.01	-
May 9, 2024	35.32	35.32	35.32	35.32	35.32	-
May 8, 2024	35.51	35.51	35.51	35.51	35.51	-
May 7, 2024	35.89	36.62	35.89	36.62	36.62	17
May 6, 2024	35.82	35.82	35.82	35.82	35.82	-
May 3, 2024	38.27	38.27	38.27	38.27	38.27	-
May 2, 2024	37.42	37.42	37.42	37.42	37.42	-
Apr 30, 2024	37.78	37.78	37.78	37.78	37.78	-
Apr 29, 2024	37.92	38.15	37.50	38.15	38.15	293
Apr 26, 2024	37.58	37.58	37.58	37.58	37.58	-
Apr 25, 2024	37.18	37.18	37.18	37.18	37.18	-
Apr 24, 2024	37.42	37.42	37.42	37.42	37.42	-
Apr 23, 2024	36.72	36.72	36.72	36.72	36.72	-
Apr 22, 2024	36.57	37.04	36.57	37.04	37.04	35
Apr 19, 2024	36.28	36.28	36.28	36.28	36.28	-
Apr 18, 2024	36.82	36.82	36.82	36.82	36.82	-
Apr 17, 2024	37.66	37.66	37.66	37.66	37.66	-
Apr 16, 2024	37.62	37.62	37.62	37.62	37.62	-
Apr 15, 2024	38.12	38.12	38.12	38.12	38.12	-
Apr 12, 2024	39.08	39.08	39.08	39.08	39.08	-
Apr 11, 2024	38.38	38.38	38.38	38.38	38.38	-
Apr 10, 2024	37.86	37.86	37.75	37.75	37.75	69
Apr 9, 2024	38.46	38.46	38.46	38.46	38.46	-
Apr 8, 2024	38.75	39.10	38.75	39.10	39.10	20
Apr 5, 2024	38.19	38.19	38.19	38.19	38.19	-
Apr 4, 2024	38.73	38.73	38.73	38.73	38.73	-
Apr 3, 2024	37.99	37.99	37.99	37.99	37.99	-
Apr 2, 2024	38.57	38.57	38.57	38.57	38.57	-
Mar 28, 2024	38.51	38.51	38.51	38.51	38.51	-
Mar 27, 2024	38.30	38.30	38.30	38.30	38.30	-
Mar 26, 2024	37.46	37.46	37.46	37.46	37.46	-
Mar 25, 2024	37.82	37.82	37.82	37.82	37.82	-
Mar 22, 2024	37.61	37.61	37.61	37.61	37.61	-
Mar 21, 2024	36.04	36.04	36.04	36.04	36.04	-
Mar 20, 2024	35.93	35.93	35.93	35.93	35.93	-
Mar 19, 2024	37.21	37.21	37.21	37.21	37.21	-
Mar 18, 2024	35.36	35.36	35.36	35.36	35.36	-
Mar 15, 2024	35.25	35.25	35.25	35.25	35.25	-
Mar 14, 2024	35.12	35.33	35.12	35.33	35.33	30
Mar 13, 2024	34.42	34.42	34.42	34.42	34.42	-
Mar 12, 2024	34.02	34.02	34.02	34.02	34.02	-
Mar 11, 2024	34.36	34.36	34.36	34.36	34.36	-
Mar 8, 2024	33.68	33.68	33.68	33.68	33.68	-
Mar 7, 2024	33.27	33.55	33.27	33.55	33.55	1
Mar 6, 2024	33.61	33.61	33.61	33.61	33.61	-
Mar 5, 2024	33.51	33.51	33.51	33.51	33.51	-
Mar 4, 2024	33.40	33.40	33.40	33.40	33.40	-
Mar 1, 2024	33.78	33.78	33.78	33.78	33.78	-
Feb 29, 2024	33.18	33.18	33.18	33.18	33.18	-
Feb 28, 2024	33.00	33.00	33.00	33.00	33.00	-
Feb 27, 2024	32.34	33.34	32.33	33.34	33.34	950
Feb 26, 2024	33.85	33.85	33.85	33.85	33.85	-
Feb 23, 2024	32.71	32.71	32.71	32.71	32.71	-
Feb 22, 2024	32.81	33.13	32.81	33.13	33.13	245
Feb 21, 2024	33.77	33.77	33.77	33.77	33.77	-
Feb 20, 2024	38.90	38.90	38.90	38.90	38.90	-
Feb 19, 2024	38.69	38.69	38.69	38.69	38.69	-
Feb 16, 2024	39.49	39.90	39.49	39.90	39.90	30
Feb 15, 2024	38.69	39.29	38.69	39.29	39.29	50
Feb 14, 2024	36.99	36.99	36.99	36.99	36.99	-
Feb 13, 2024	37.71	37.71	37.71	37.71	37.71	-
Feb 12, 2024	36.60	36.60	36.60	36.60	36.60	-
Feb 9, 2024	38.30	38.30	38.30	38.30	38.30	-
Feb 8, 2024	37.03	37.03	37.03	37.03	37.03	-
Feb 7, 2024	35.42	35.42	35.42	35.42	35.42	-
Feb 6, 2024	34.77	34.77	34.77	34.77	34.77	-
Feb 5, 2024	35.13	35.13	35.13	35.13	35.13	-
Feb 2, 2024	34.81	34.81	34.81	34.81	34.81	-
Feb 1, 2024	34.61	34.61	34.61	34.61	34.61	-
Jan 31, 2024	35.19	35.19	35.19	35.19	35.19	-
Jan 30, 2024	35.11	35.11	35.11	35.11	35.11	-

E6Z.DU AECOM

99.50

-0.50%

Z0Y.F Jacobs Solutions Inc.

131.00

+0.77%

VH2.DE Friedrich Vorwerk Group SE

36.00

+1.69%

E6Z.SG AECOM

100.00

0.00%

TEA.AX Tasmea Limited

3.1900

+4.59%

CLR.MC CLERHP Estructuras, S.A.

4.5200

-1.74%

INSTAL.ST Instalco AB (publ)

31.38

+1.42%

GFRD.L Galliford Try Holdings plc

363.75

-1.15%

DUR.AX Duratec Limited

1.5050

+0.33%

CDLR Cadeler A/S

21.20

+2.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fluor Corporation (FLU.F)

Related Tickers