Ferrovial SE (AMS:FER)
Netherlands
· Delayed Price · Currency is EUR 56.98
-1.02 (-1.76%)
At close: Mar 6, 2026
Ferrovial SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57.98 | 58.22 | 56.32 | 56.98 | 56.98 | -1.76% | 3,688 |
| Mar 5, 2026 | 59.68 | 60.14 | 57.98 | 58.00 | 58.00 | -2.65% | 4,267 |
| Mar 4, 2026 | 58.82 | 60.24 | 58.08 | 59.58 | 59.58 | 0.03% | 2,509 |
| Mar 3, 2026 | 60.76 | 60.88 | 58.72 | 59.56 | 59.56 | -4.55% | 3,020 |
| Mar 2, 2026 | 61.00 | 62.44 | 61.00 | 62.40 | 62.40 | -1.14% | 3,671 |
| Feb 27, 2026 | 63.20 | 63.50 | 62.78 | 63.12 | 63.12 | 0.41% | 5,297 |
| Feb 26, 2026 | 61.30 | 63.00 | 59.86 | 62.86 | 62.86 | 2.31% | 5,472 |
| Feb 25, 2026 | 63.00 | 63.00 | 60.70 | 61.44 | 61.44 | -0.68% | 4,843 |
| Feb 24, 2026 | 62.00 | 62.06 | 61.30 | 61.86 | 61.86 | 0.36% | 12,697 |
| Feb 23, 2026 | 61.62 | 62.00 | 61.30 | 61.64 | 61.64 | -0.19% | 1,731 |
| Feb 20, 2026 | 61.12 | 61.98 | 61.12 | 61.76 | 61.76 | 1.38% | 5,778 |
| Feb 19, 2026 | 61.90 | 61.90 | 60.64 | 60.92 | 60.92 | -2.31% | 5,392 |
| Feb 18, 2026 | 62.36 | 62.66 | 61.54 | 62.36 | 62.36 | 0.19% | 51,636 |
| Feb 17, 2026 | 61.36 | 62.24 | 60.60 | 62.24 | 62.24 | 3.15% | 19,129 |
| Feb 16, 2026 | 60.02 | 61.88 | 60.00 | 60.34 | 60.34 | -1.60% | 6,654 |
| Feb 13, 2026 | 62.60 | 62.60 | 60.68 | 61.32 | 61.32 | -1.16% | 19,672 |
| Feb 12, 2026 | 62.70 | 62.86 | 62.00 | 62.04 | 62.04 | -0.13% | 8,743 |
| Feb 11, 2026 | 61.64 | 62.52 | 61.42 | 62.12 | 62.12 | 0.91% | 11,247 |
| Feb 10, 2026 | 61.20 | 61.56 | 60.94 | 61.56 | 61.56 | 0.16% | 516 |
| Feb 9, 2026 | 60.16 | 61.46 | 60.10 | 61.46 | 61.46 | 2.47% | 1,224 |
| Feb 6, 2026 | 59.26 | 59.98 | 58.70 | 59.98 | 59.98 | 3.16% | 1,852 |
| Feb 5, 2026 | 57.68 | 58.28 | 57.60 | 58.14 | 58.14 | 0.90% | 6,394 |
| Feb 4, 2026 | 58.06 | 58.56 | 57.62 | 57.62 | 57.62 | -0.96% | 4,615 |
| Feb 3, 2026 | 58.62 | 58.62 | 57.68 | 58.18 | 58.18 | 1.18% | 3,279 |
| Feb 2, 2026 | 56.90 | 57.66 | 56.90 | 57.50 | 57.50 | 0.88% | 1,619 |
| Jan 30, 2026 | 56.44 | 57.32 | 56.44 | 57.00 | 57.00 | 1.21% | 1,923 |
| Jan 29, 2026 | 56.80 | 57.04 | 56.28 | 56.32 | 56.32 | -0.91% | 2,657 |
| Jan 28, 2026 | 58.00 | 58.00 | 56.42 | 56.84 | 56.84 | -1.52% | 1,790 |
| Jan 27, 2026 | 57.00 | 57.80 | 57.00 | 57.72 | 57.72 | 1.33% | 3,098 |
| Jan 26, 2026 | 56.76 | 57.30 | 56.14 | 56.96 | 56.96 | 0.46% | 964 |
| Jan 23, 2026 | 57.54 | 57.54 | 56.70 | 56.70 | 56.70 | -1.32% | 272 |
| Jan 22, 2026 | 58.60 | 58.60 | 57.40 | 57.46 | 57.46 | 1.41% | 4,846 |
| Jan 21, 2026 | 56.66 | 56.90 | 56.28 | 56.66 | 56.66 | -0.42% | 1,157 |
| Jan 20, 2026 | 57.12 | 57.44 | 56.88 | 56.90 | 56.90 | -2.23% | 1,394 |
| Jan 19, 2026 | 59.30 | 59.30 | 58.06 | 58.20 | 58.20 | -0.51% | 240 |
| Jan 16, 2026 | 58.16 | 58.50 | 58.08 | 58.50 | 58.50 | 0.17% | 2,026 |
| Jan 15, 2026 | 58.20 | 58.52 | 57.58 | 58.40 | 58.40 | 0.65% | 4,270 |
| Jan 14, 2026 | 58.24 | 58.66 | 57.80 | 58.02 | 58.02 | 0.07% | 1,132 |
| Jan 13, 2026 | 57.80 | 57.98 | 57.32 | 57.98 | 57.98 | 0.83% | 3,013 |
| Jan 12, 2026 | 56.80 | 57.56 | 56.64 | 57.50 | 57.50 | 1.13% | 2,202 |
| Jan 9, 2026 | 57.54 | 57.54 | 56.44 | 56.86 | 56.86 | -1.49% | 473 |
| Jan 8, 2026 | 57.82 | 57.98 | 57.60 | 57.72 | 57.72 | -0.14% | 5,409 |
| Jan 7, 2026 | 57.34 | 58.00 | 57.34 | 57.80 | 57.80 | 1.76% | 5,053 |
| Jan 6, 2026 | 57.20 | 57.20 | 56.76 | 56.80 | 56.80 | -0.46% | 3,186 |
| Jan 5, 2026 | 55.30 | 57.06 | 55.20 | 57.06 | 57.06 | 3.11% | 17,624 |
| Jan 2, 2026 | 55.02 | 55.36 | 55.02 | 55.34 | 55.34 | -0.04% | 275 |
| Dec 31, 2025 | 55.26 | 55.36 | 55.12 | 55.36 | 55.36 | -0.43% | 325 |
| Dec 30, 2025 | 54.88 | 55.60 | 54.88 | 55.60 | 55.60 | -0.68% | 2,081 |
| Dec 29, 2025 | 55.34 | 55.98 | 54.92 | 55.98 | 55.98 | 1.23% | 3,233 |
| Dec 24, 2025 | 55.44 | 55.52 | 55.30 | 55.30 | 55.30 | -0.29% | 30 |
| Dec 23, 2025 | 55.32 | 56.02 | 55.30 | 55.46 | 55.46 | -1.53% | 840 |
| Dec 22, 2025 | 56.42 | 56.50 | 56.10 | 56.32 | 56.32 | -0.07% | 809 |
| Dec 19, 2025 | 56.90 | 56.90 | 55.58 | 56.36 | 56.36 | -0.28% | 6,313 |
| Dec 18, 2025 | 56.20 | 56.74 | 56.20 | 56.52 | 56.52 | -0.49% | 1,253 |
| Dec 17, 2025 | 57.44 | 57.64 | 56.80 | 56.80 | 56.80 | -0.63% | 2,178 |
| Dec 16, 2025 | 57.48 | 57.48 | 56.94 | 57.16 | 57.16 | -0.66% | 610 |
| Dec 15, 2025 | 57.08 | 57.82 | 57.08 | 57.54 | 57.54 | 1.99% | 3,011 |
| Dec 12, 2025 | 56.92 | 57.62 | 56.42 | 56.42 | 56.42 | -0.04% | 1,353 |
| Dec 11, 2025 | 56.42 | 56.60 | 55.70 | 56.44 | 56.44 | -0.25% | 355 |
| Dec 10, 2025 | 56.90 | 57.12 | 56.14 | 56.58 | 56.58 | -1.43% | 839 |
| Dec 9, 2025 | 57.36 | 57.78 | 57.22 | 57.40 | 57.40 | -0.24% | 754 |
| Dec 8, 2025 | 56.50 | 57.54 | 56.34 | 57.54 | 57.54 | 0.66% | 2,107 |
| Dec 5, 2025 | 56.90 | 57.16 | 56.30 | 57.16 | 57.16 | -1.38% | 439 |
| Dec 4, 2025 | 57.36 | 57.96 | 56.50 | 57.96 | 57.96 | -3.24% | 5,017 |
| Dec 3, 2025 | 56.00 | 59.90 | 56.00 | 59.90 | 59.82 | 6.43% | 5,726 |
| Dec 2, 2025 | 55.88 | 56.64 | 55.88 | 56.28 | 56.21 | 1.04% | 781 |
| Dec 1, 2025 | 56.50 | 56.50 | 55.50 | 55.70 | 55.63 | -1.21% | 1,917 |
| Nov 28, 2025 | 56.50 | 56.64 | 56.16 | 56.38 | 56.31 | -0.18% | 2,208 |
| Nov 27, 2025 | 56.20 | 56.82 | 56.20 | 56.48 | 56.41 | 0.68% | 4,095 |
| Nov 26, 2025 | 56.42 | 56.62 | 56.00 | 56.10 | 56.03 | -0.21% | 4,487 |
| Nov 25, 2025 | 56.30 | 56.32 | 55.70 | 56.22 | 56.15 | 0.57% | 1,140 |
| Nov 24, 2025 | 55.00 | 56.06 | 54.84 | 55.90 | 55.83 | 3.48% | 1,998 |
| Nov 21, 2025 | 56.36 | 56.36 | 53.88 | 54.02 | 53.95 | -1.71% | 532 |
| Nov 20, 2025 | 54.92 | 55.46 | 54.46 | 54.96 | 54.89 | 1.18% | 1,293 |
| Nov 19, 2025 | 53.86 | 54.46 | 53.70 | 54.32 | 54.25 | 1.23% | 2,605 |
| Nov 18, 2025 | 54.06 | 54.22 | 53.64 | 53.66 | 53.59 | -1.54% | 1,186 |
| Nov 17, 2025 | 55.04 | 55.30 | 54.50 | 54.50 | 54.43 | -1.94% | 2,658 |
| Nov 14, 2025 | 56.52 | 57.00 | 54.52 | 55.58 | 55.51 | 0.32% | 2,856 |
| Nov 13, 2025 | 56.16 | 56.16 | 55.38 | 55.40 | 55.33 | -0.57% | 744 |
| Nov 12, 2025 | 55.80 | 55.80 | 55.02 | 55.72 | 55.65 | 1.31% | 1,858 |
| Nov 11, 2025 | 54.86 | 55.18 | 54.86 | 55.00 | 54.93 | 0.47% | 2,547 |
| Nov 10, 2025 | 54.96 | 55.08 | 54.28 | 54.74 | 54.67 | 1.11% | 369 |
| Nov 7, 2025 | 55.04 | 55.16 | 54.14 | 54.14 | 54.07 | -1.02% | 3,507 |
| Nov 6, 2025 | 56.44 | 56.44 | 54.70 | 54.70 | 54.63 | -1.12% | 2,146 |
| Nov 5, 2025 | 54.44 | 55.56 | 54.44 | 55.32 | 55.25 | 1.54% | 1,202 |
| Nov 4, 2025 | 53.50 | 54.48 | 53.50 | 54.48 | 54.41 | 0.85% | 52,572 |
| Nov 3, 2025 | 53.52 | 54.02 | 53.44 | 54.02 | 53.95 | 5.92% | 4,327 |
| Oct 31, 2025 | 53.90 | 53.90 | 51.00 | 51.00 | 50.93 | -3.99% | 139,386 |
| Oct 30, 2025 | 54.20 | 54.80 | 53.12 | 53.12 | 53.05 | -6.81% | 993 |
| Oct 29, 2025 | 53.74 | 57.00 | 53.46 | 57.00 | 56.93 | 7.30% | 1,540 |
| Oct 28, 2025 | 56.16 | 56.16 | 53.12 | 53.12 | 53.05 | -6.48% | 4,437 |
| Oct 27, 2025 | 55.32 | 56.80 | 54.86 | 56.80 | 56.25 | 3.27% | 18,339 |
| Oct 24, 2025 | 54.10 | 55.00 | 54.00 | 55.00 | 54.47 | -3.51% | 363 |
| Oct 23, 2025 | 57.00 | 57.00 | 54.14 | 57.00 | 56.45 | - | 3,388 |
| Oct 22, 2025 | 56.88 | 57.00 | 54.26 | 57.00 | 56.45 | 5.28% | 543 |
| Oct 21, 2025 | 54.34 | 54.34 | 53.96 | 54.14 | 53.62 | -0.55% | 1,697 |
| Oct 20, 2025 | 54.34 | 54.52 | 54.22 | 54.44 | 53.91 | 0.89% | 2,722 |
| Oct 17, 2025 | 53.78 | 54.72 | 53.72 | 53.96 | 53.44 | -0.11% | 3,637 |
| Oct 16, 2025 | 52.62 | 54.02 | 52.62 | 54.02 | 53.50 | 3.21% | 1,961 |
| Oct 15, 2025 | 52.60 | 53.00 | 52.34 | 52.34 | 51.83 | -0.04% | 3,009 |