Ferguson Enterprises Inc. (ETR:UH3)
Germany
· Delayed Price · Currency is EUR 209.23
-1.99 (-0.94%)
At close: Mar 5, 2026
Ferguson Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 209.23 | -0.94% | - |
| Mar 4, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 211.22 | -0.93% | - |
| Mar 3, 2026 | 216.00 | 216.00 | 214.00 | 214.00 | 213.22 | -1.83% | 26 |
| Mar 2, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 217.20 | -1.80% | 50 |
| Feb 27, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 221.19 | - | - |
| Feb 26, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 221.19 | 1.83% | 1 |
| Feb 25, 2026 | 222.00 | 222.00 | 218.00 | 218.00 | 217.20 | 2.83% | 2 |
| Feb 24, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 211.22 | -0.93% | 71 |
| Feb 23, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 213.22 | -0.93% | - |
| Feb 20, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 215.21 | -1.82% | - |
| Feb 19, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 219.19 | -1.79% | - |
| Feb 18, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 223.18 | 1.82% | 5 |
| Feb 17, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 219.19 | -0.90% | - |
| Feb 13, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 221.19 | -0.89% | - |
| Feb 12, 2026 | 228.00 | 228.00 | 224.00 | 224.00 | 223.18 | -0.88% | 3 |
| Feb 11, 2026 | 222.00 | 226.00 | 222.00 | 226.00 | 225.17 | 2.73% | 1 |
| Feb 10, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 219.19 | -0.90% | - |
| Feb 9, 2026 | 220.00 | 222.00 | 220.00 | 222.00 | 221.19 | - | 1 |
| Feb 6, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 221.19 | 2.78% | - |
| Feb 5, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 215.21 | -2.70% | - |
| Feb 4, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 221.19 | 1.83% | 1 |
| Feb 3, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 217.20 | 0.93% | 1 |
| Feb 2, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 215.21 | 0.93% | - |
| Jan 30, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 213.22 | 0.94% | - |
| Jan 29, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 211.22 | 0.95% | - |
| Jan 28, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 209.23 | - | - |
| Jan 27, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 209.23 | -2.78% | - |
| Jan 26, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 215.21 | 0.93% | - |
| Jan 23, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 213.22 | -0.93% | - |
| Jan 22, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 215.21 | 4.85% | 2 |
| Jan 21, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 205.24 | -1.90% | 15 |
| Jan 20, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 209.23 | - | 25 |
| Jan 14, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 209.23 | 3.96% | - |
| Jan 9, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 201.26 | 2.02% | - |
| Jan 8, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 197.27 | 2.59% | - |
| Jan 7, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 192.29 | 0.52% | - |
| Jan 6, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 191.30 | -1.03% | - |
| Jan 5, 2026 | 195.00 | 195.00 | 194.00 | 194.00 | 193.29 | 1.57% | 5 |
| Jan 2, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 190.30 | -1.55% | - |
| Dec 30, 2025 | 190.00 | 194.00 | 190.00 | 194.00 | 192.53 | 0.52% | 62 |
| Dec 29, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 191.54 | 0.52% | - |
| Dec 23, 2025 | 196.00 | 196.00 | 192.00 | 192.00 | 190.55 | -1.03% | 20 |
| Dec 22, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 192.53 | 0.52% | 6 |
| Dec 19, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 191.54 | -1.03% | - |
| Dec 18, 2025 | 194.00 | 195.00 | 194.00 | 195.00 | 193.53 | 3.17% | 26 |
| Dec 17, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 187.57 | -1.56% | - |
| Dec 16, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 190.55 | -0.52% | 2 |
| Dec 15, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 191.54 | 0.52% | - |
| Dec 12, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 190.55 | -2.04% | - |
| Dec 11, 2025 | 199.00 | 199.00 | 196.00 | 196.00 | 194.52 | -6.67% | 148 |
| Dec 10, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 208.41 | - | - |
| Dec 9, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 208.41 | -1.87% | 138 |
| Dec 8, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 212.38 | -0.93% | - |
| Dec 5, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 214.37 | - | - |
| Dec 4, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 214.37 | -0.92% | - |
| Dec 3, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 216.35 | 0.93% | - |
| Dec 2, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 214.37 | -0.92% | - |
| Dec 1, 2025 | 216.00 | 218.00 | 216.00 | 218.00 | 216.35 | 6.86% | 1,105 |
| Nov 21, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 202.46 | -0.97% | - |
| Nov 20, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 204.44 | - | - |
| Nov 19, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 204.44 | 0.98% | - |
| Nov 18, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 202.46 | -0.97% | - |
| Nov 17, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 204.44 | -4.63% | - |
| Nov 13, 2025 | 220.00 | 220.00 | 216.00 | 216.00 | 214.37 | -2.70% | 18 |
| Nov 12, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 220.32 | 1.83% | 50 |
| Nov 11, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 216.35 | - | - |
| Nov 10, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 216.35 | 2.83% | 2 |
| Nov 7, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 210.40 | -0.93% | - |
| Nov 6, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 212.38 | - | - |
| Nov 5, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 212.38 | - | - |
| Nov 4, 2025 | 216.00 | 216.00 | 214.00 | 214.00 | 212.38 | -0.93% | 1 |
| Nov 3, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 214.37 | 0.93% | 1 |
| Oct 31, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 212.38 | -0.93% | - |
| Oct 30, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 214.37 | - | 1 |
| Oct 29, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 214.37 | 0.93% | - |
| Oct 28, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 212.38 | 1.90% | - |
| Oct 23, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 208.41 | - | - |
| Oct 22, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 208.41 | -0.94% | - |
| Oct 21, 2025 | 210.00 | 212.00 | 210.00 | 212.00 | 210.40 | 1.92% | 8 |
| Oct 16, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 206.43 | 4.00% | - |
| Oct 14, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 198.49 | -1.96% | 37 |
| Oct 13, 2025 | 202.00 | 204.00 | 202.00 | 204.00 | 202.46 | 2.00% | 1 |
| Oct 10, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | 198.49 | - | 100 |
| Oct 9, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 198.49 | - | 3 |
| Oct 8, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 198.49 | 0.50% | - |
| Oct 7, 2025 | 202.00 | 202.00 | 199.00 | 199.00 | 197.50 | - | 100 |
| Oct 6, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 197.50 | 1.02% | - |
| Oct 3, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 195.51 | 2.60% | 87 |
| Oct 1, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 190.55 | 0.52% | 45 |
| Sep 30, 2025 | 192.00 | 192.00 | 191.00 | 191.00 | 189.56 | -1.04% | 176 |
| Sep 29, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 191.54 | 0.52% | - |
| Sep 26, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 190.55 | -1.03% | 44 |
| Sep 25, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 191.83 | -1.52% | - |
| Sep 24, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 194.79 | -1.01% | - |
| Sep 23, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 196.77 | 1.53% | - |
| Sep 22, 2025 | 195.00 | 196.00 | 195.00 | 196.00 | 193.81 | 1.03% | 2 |
| Sep 19, 2025 | 194.00 | 194.00 | 193.00 | 194.00 | 191.83 | 0.52% | 219 |
| Sep 18, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 190.84 | - | - |
| Sep 17, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 190.84 | 1.05% | - |
| Sep 16, 2025 | 184.00 | 192.00 | 184.00 | 191.00 | 188.86 | 6.11% | 46 |