Ferrovial SE (AMS:FER)
Netherlands
· Delayed Price · Currency is EUR 57.16
-0.80 (-1.38%)
At close: Dec 5, 2025
Ferrovial SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 51.76 | 52.42 | 51.76 | 52.36 | 51.85 | 0.96% | 1,104 |
| Oct 13, 2025 | 52.00 | 52.20 | 51.76 | 51.86 | 51.36 | 0.35% | 2,545 |
| Oct 10, 2025 | 52.60 | 52.60 | 51.68 | 51.68 | 51.18 | -0.04% | 4,959 |
| Oct 9, 2025 | 52.24 | 52.28 | 51.70 | 51.70 | 51.20 | -0.88% | 2,302 |
| Oct 8, 2025 | 51.72 | 52.22 | 51.56 | 52.16 | 51.66 | 1.09% | 3,374 |
| Oct 7, 2025 | 51.00 | 51.70 | 51.00 | 51.60 | 51.10 | 1.10% | 865 |
| Oct 6, 2025 | 50.52 | 51.04 | 50.34 | 51.04 | 50.55 | 0.99% | 1,052 |
| Oct 3, 2025 | 49.26 | 50.68 | 49.26 | 50.54 | 50.05 | 0.80% | 302 |
| Oct 2, 2025 | 51.00 | 51.22 | 49.37 | 50.14 | 49.66 | 1.95% | 3,944 |
| Oct 1, 2025 | 49.26 | 49.35 | 48.93 | 49.18 | 48.70 | 0.70% | 1,199 |
| Sep 30, 2025 | 48.57 | 49.03 | 48.30 | 48.84 | 48.37 | 0.47% | 425 |
| Sep 29, 2025 | 49.30 | 49.30 | 48.10 | 48.61 | 48.14 | 0.96% | 2,025 |
| Sep 26, 2025 | 48.12 | 48.36 | 48.11 | 48.15 | 47.68 | 0.17% | 2,651 |
| Sep 25, 2025 | 49.80 | 49.80 | 47.99 | 48.07 | 47.61 | -0.48% | 1,868 |
| Sep 24, 2025 | 48.63 | 48.72 | 48.30 | 48.30 | 47.83 | -0.86% | 1,049 |
| Sep 23, 2025 | 48.86 | 48.93 | 48.72 | 48.72 | 48.25 | -0.35% | 2,126 |
| Sep 22, 2025 | 49.50 | 49.50 | 48.59 | 48.89 | 48.42 | -0.57% | 787 |
| Sep 19, 2025 | 49.50 | 49.50 | 49.17 | 49.17 | 48.69 | -0.67% | 1,915 |
| Sep 18, 2025 | 49.43 | 49.50 | 48.85 | 49.50 | 49.02 | 1.27% | 1,607 |
| Sep 17, 2025 | 48.24 | 48.88 | 48.24 | 48.88 | 48.41 | 1.33% | 1,901 |
| Sep 16, 2025 | 48.98 | 48.98 | 48.24 | 48.24 | 47.77 | -1.15% | 129 |
| Sep 15, 2025 | 49.17 | 49.17 | 48.78 | 48.80 | 48.33 | -0.43% | 1,075 |
| Sep 12, 2025 | 48.80 | 49.22 | 48.73 | 49.01 | 48.54 | 0.04% | 253,336 |
| Sep 11, 2025 | 48.01 | 48.99 | 47.99 | 48.99 | 48.52 | 2.58% | 224,087 |
| Sep 10, 2025 | 47.50 | 48.00 | 47.50 | 47.76 | 47.30 | 1.27% | 1,461 |
| Sep 9, 2025 | 47.99 | 47.99 | 46.85 | 47.16 | 46.70 | -1.32% | 1,007 |
| Sep 8, 2025 | 47.38 | 47.79 | 47.31 | 47.79 | 47.33 | 1.77% | 516 |
| Sep 5, 2025 | 47.03 | 47.08 | 46.94 | 46.96 | 46.51 | -0.13% | 202 |
| Sep 4, 2025 | 46.06 | 47.02 | 46.06 | 47.02 | 46.57 | 2.17% | 685 |
| Sep 3, 2025 | 46.07 | 46.08 | 46.02 | 46.02 | 45.57 | 0.37% | 172 |
| Sep 2, 2025 | 46.46 | 46.46 | 45.60 | 45.85 | 45.41 | -1.93% | 1,673 |
| Sep 1, 2025 | 46.84 | 46.94 | 46.61 | 46.75 | 46.30 | 0.21% | 438 |
| Aug 29, 2025 | 47.00 | 47.00 | 46.65 | 46.65 | 46.20 | -0.96% | 2 |
| Aug 28, 2025 | 47.16 | 47.16 | 46.78 | 47.10 | 46.64 | 0.43% | 106 |
| Aug 27, 2025 | 47.01 | 47.16 | 46.90 | 46.90 | 46.45 | -0.09% | 22 |
| Aug 26, 2025 | 46.93 | 47.08 | 46.62 | 46.94 | 46.49 | -0.42% | 527 |
| Aug 25, 2025 | 48.30 | 48.30 | 47.01 | 47.14 | 46.68 | -1.11% | 737 |
| Aug 22, 2025 | 46.46 | 47.71 | 46.46 | 47.67 | 47.21 | 1.10% | 574 |
| Aug 21, 2025 | 47.15 | 47.15 | 47.07 | 47.15 | 46.69 | -0.36% | 469 |
| Aug 20, 2025 | 47.23 | 47.53 | 47.23 | 47.32 | 46.86 | 0.15% | 2,133 |
| Aug 19, 2025 | 47.16 | 47.25 | 46.97 | 47.25 | 46.79 | 0.70% | 335 |
| Aug 18, 2025 | 47.00 | 47.00 | 46.90 | 46.92 | 46.47 | -0.17% | 201 |
| Aug 15, 2025 | 46.84 | 47.16 | 46.80 | 47.00 | 46.55 | 1.42% | 4,487 |
| Aug 14, 2025 | 46.02 | 46.34 | 46.02 | 46.34 | 45.89 | 0.96% | 613 |
| Aug 13, 2025 | 45.90 | 45.97 | 45.88 | 45.90 | 45.46 | 0.88% | 507 |
| Aug 12, 2025 | 44.80 | 45.50 | 44.80 | 45.50 | 45.06 | 0.49% | 244 |
| Aug 11, 2025 | 45.14 | 45.28 | 44.97 | 45.28 | 44.84 | 0.49% | 804 |
| Aug 8, 2025 | 45.18 | 45.25 | 45.05 | 45.06 | 44.62 | 0.18% | 372 |
| Aug 7, 2025 | 45.00 | 45.06 | 44.94 | 44.98 | 44.55 | 0.72% | 292 |
| Aug 6, 2025 | 45.25 | 45.25 | 44.42 | 44.66 | 44.23 | 0.07% | 194 |
| Aug 5, 2025 | 45.24 | 45.24 | 44.58 | 44.63 | 44.20 | 0.52% | 297 |
| Aug 4, 2025 | 43.50 | 44.52 | 43.50 | 44.40 | 43.97 | 1.14% | 292 |
| Aug 1, 2025 | 44.79 | 44.79 | 43.90 | 43.90 | 43.48 | -4.69% | 708 |
| Jul 31, 2025 | 46.00 | 46.06 | 44.97 | 46.06 | 45.61 | 1.45% | 146 |
| Jul 30, 2025 | 45.02 | 45.45 | 44.25 | 45.40 | 44.96 | - | 2,472 |
| Jul 29, 2025 | 44.98 | 45.40 | 44.98 | 45.40 | 44.96 | 0.91% | 1,380 |
| Jul 28, 2025 | 45.99 | 45.99 | 44.99 | 44.99 | 44.55 | -0.95% | 253 |
| Jul 25, 2025 | 45.30 | 45.42 | 45.04 | 45.42 | 44.98 | -0.87% | 1,740 |
| Jul 24, 2025 | 45.90 | 46.06 | 45.59 | 45.82 | 45.38 | 0.88% | 1,301 |
| Jul 23, 2025 | 45.40 | 45.54 | 45.34 | 45.42 | 44.98 | 0.62% | 307 |
| Jul 22, 2025 | 45.30 | 45.30 | 45.09 | 45.14 | 44.70 | -0.13% | 2,027 |
| Jul 21, 2025 | 45.20 | 45.60 | 45.20 | 45.20 | 44.76 | -0.33% | 721 |