Ferrovial SE (BME:FER)
Spain
· Delayed Price · Currency is EUR 63.16
+0.38 (0.61%)
At close: Feb 27, 2026
Ferrovial SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 62.68 | 63.54 | 62.50 | 63.16 | 63.16 | 0.61% | 1,590,088 |
| Feb 26, 2026 | 60.50 | 63.04 | 59.74 | 62.78 | 62.78 | 2.41% | 1,011,416 |
| Feb 25, 2026 | 62.16 | 62.30 | 60.68 | 61.30 | 61.30 | -0.71% | 903,578 |
| Feb 24, 2026 | 61.56 | 62.06 | 61.20 | 61.74 | 61.74 | 0.16% | 707,709 |
| Feb 23, 2026 | 61.62 | 62.08 | 61.20 | 61.64 | 61.64 | -0.13% | 573,570 |
| Feb 20, 2026 | 61.14 | 62.08 | 60.98 | 61.72 | 61.72 | 1.35% | 1,120,613 |
| Feb 19, 2026 | 61.18 | 61.72 | 60.24 | 60.90 | 60.90 | -2.28% | 618,559 |
| Feb 18, 2026 | 61.66 | 62.46 | 61.48 | 62.32 | 62.32 | 1.07% | 620,122 |
| Feb 17, 2026 | 61.22 | 61.80 | 60.52 | 61.66 | 61.66 | 0.85% | 557,115 |
| Feb 16, 2026 | 61.68 | 61.76 | 61.12 | 61.14 | 61.14 | -0.23% | 593,516 |
| Feb 13, 2026 | 61.76 | 62.12 | 60.42 | 61.28 | 61.28 | -1.42% | 488,686 |
| Feb 12, 2026 | 62.26 | 62.94 | 61.90 | 62.16 | 62.16 | 0.13% | 1,048,010 |
| Feb 11, 2026 | 61.70 | 62.50 | 61.38 | 62.08 | 62.08 | 0.94% | 595,691 |
| Feb 10, 2026 | 61.50 | 62.18 | 60.90 | 61.50 | 61.50 | 0.07% | 973,079 |
| Feb 9, 2026 | 60.22 | 61.46 | 60.02 | 61.46 | 61.46 | 2.47% | 548,261 |
| Feb 6, 2026 | 59.14 | 59.98 | 58.56 | 59.98 | 59.98 | 2.99% | 553,687 |
| Feb 5, 2026 | 57.84 | 58.34 | 57.54 | 58.24 | 58.24 | 1.01% | 542,683 |
| Feb 4, 2026 | 58.08 | 58.62 | 57.66 | 57.66 | 57.66 | -0.83% | 580,403 |
| Feb 3, 2026 | 58.00 | 58.42 | 57.66 | 58.14 | 58.14 | 1.15% | 571,851 |
| Feb 2, 2026 | 57.08 | 57.88 | 56.74 | 57.48 | 57.48 | 0.81% | 643,908 |
| Jan 30, 2026 | 56.54 | 57.46 | 56.44 | 57.02 | 57.02 | 1.14% | 769,309 |
| Jan 29, 2026 | 56.52 | 57.28 | 56.24 | 56.38 | 56.38 | -0.74% | 618,854 |
| Jan 28, 2026 | 57.88 | 58.02 | 56.40 | 56.80 | 56.80 | -1.46% | 674,618 |
| Jan 27, 2026 | 57.08 | 57.86 | 57.02 | 57.64 | 57.64 | 1.12% | 1,552,932 |
| Jan 26, 2026 | 56.70 | 57.28 | 56.10 | 57.00 | 57.00 | 0.53% | 528,413 |
| Jan 23, 2026 | 57.42 | 57.42 | 56.30 | 56.70 | 56.70 | -1.25% | 615,472 |
| Jan 22, 2026 | 57.76 | 57.96 | 57.10 | 57.42 | 57.42 | 1.31% | 516,302 |
| Jan 21, 2026 | 56.74 | 56.94 | 56.28 | 56.68 | 56.68 | -0.32% | 396,540 |
| Jan 20, 2026 | 57.60 | 57.64 | 56.82 | 56.86 | 56.86 | -2.34% | 653,900 |
| Jan 19, 2026 | 58.04 | 58.56 | 57.94 | 58.22 | 58.22 | -0.58% | 328,233 |
| Jan 16, 2026 | 58.14 | 58.56 | 57.88 | 58.56 | 58.56 | 0.38% | 709,150 |
| Jan 15, 2026 | 58.28 | 58.52 | 57.30 | 58.34 | 58.34 | 0.48% | 600,130 |
| Jan 14, 2026 | 58.20 | 58.72 | 57.72 | 58.06 | 58.06 | 0.21% | 813,242 |
| Jan 13, 2026 | 57.80 | 58.02 | 57.04 | 57.94 | 57.94 | 0.70% | 540,339 |
| Jan 12, 2026 | 56.82 | 57.56 | 56.56 | 57.54 | 57.54 | 1.30% | 521,176 |
| Jan 9, 2026 | 57.58 | 58.02 | 56.18 | 56.80 | 56.80 | -1.49% | 1,567,272 |
| Jan 8, 2026 | 57.82 | 58.08 | 57.52 | 57.66 | 57.66 | -0.14% | 1,121,150 |
| Jan 7, 2026 | 57.36 | 58.06 | 57.34 | 57.74 | 57.74 | 1.65% | 942,428 |
| Jan 6, 2026 | 57.04 | 57.26 | 56.66 | 56.80 | 56.80 | 0.71% | 2,194,529 |
| Jan 5, 2026 | 55.44 | 56.58 | 55.22 | 56.40 | 56.40 | 1.92% | 2,663,485 |
| Jan 2, 2026 | 55.04 | 55.46 | 54.98 | 55.34 | 55.34 | - | 1,230,804 |
| Dec 31, 2025 | 55.34 | 55.36 | 55.00 | 55.34 | 55.34 | -0.54% | 239,807 |
| Dec 30, 2025 | 54.96 | 55.70 | 54.96 | 55.64 | 55.64 | 0.51% | 481,463 |
| Dec 29, 2025 | 55.40 | 55.56 | 54.90 | 55.36 | 55.36 | -0.11% | 609,564 |
| Dec 24, 2025 | 55.66 | 55.66 | 55.28 | 55.42 | 55.42 | -0.04% | 167,620 |
| Dec 23, 2025 | 55.48 | 56.08 | 55.06 | 55.44 | 55.44 | -1.53% | 772,986 |
| Dec 22, 2025 | 56.50 | 56.58 | 55.96 | 56.30 | 56.30 | -0.07% | 840,775 |
| Dec 19, 2025 | 56.64 | 56.74 | 55.62 | 56.34 | 56.34 | -0.39% | 2,267,883 |
| Dec 18, 2025 | 56.30 | 56.94 | 56.06 | 56.56 | 56.56 | -0.39% | 2,270,447 |
| Dec 17, 2025 | 57.26 | 57.72 | 56.78 | 56.78 | 56.78 | -0.53% | 700,936 |
| Dec 16, 2025 | 57.30 | 57.38 | 56.82 | 57.08 | 57.08 | -0.90% | 799,418 |
| Dec 15, 2025 | 57.40 | 57.82 | 56.44 | 57.60 | 57.60 | 2.20% | 795,052 |
| Dec 12, 2025 | 56.94 | 57.66 | 56.36 | 56.36 | 56.36 | 0.46% | 610,681 |
| Dec 11, 2025 | 56.70 | 56.88 | 55.66 | 56.10 | 56.10 | -0.78% | 2,247,591 |
| Dec 10, 2025 | 56.94 | 57.16 | 56.08 | 56.54 | 56.54 | -1.43% | 2,104,017 |
| Dec 9, 2025 | 57.50 | 57.84 | 57.06 | 57.36 | 57.36 | - | 6,253,326 |
| Dec 8, 2025 | 56.52 | 57.44 | 56.52 | 57.36 | 57.36 | 1.59% | 519,180 |
| Dec 5, 2025 | 56.82 | 57.20 | 56.30 | 56.46 | 56.46 | -0.53% | 1,700,916 |
| Dec 4, 2025 | 57.10 | 57.14 | 56.44 | 56.76 | 56.76 | -0.42% | 883,640 |
| Dec 3, 2025 | 56.04 | 57.08 | 55.98 | 57.00 | 56.92 | 1.32% | 869,084 |
| Dec 2, 2025 | 56.20 | 56.62 | 56.02 | 56.26 | 56.18 | 0.39% | 6,002,388 |
| Dec 1, 2025 | 56.12 | 56.36 | 55.52 | 56.04 | 55.96 | -0.74% | 7,226,336 |
| Nov 28, 2025 | 56.42 | 56.68 | 56.08 | 56.46 | 56.38 | 0.25% | 508,899 |
| Nov 27, 2025 | 56.52 | 56.92 | 56.32 | 56.32 | 56.24 | -0.25% | 649,627 |
| Nov 26, 2025 | 56.80 | 56.82 | 55.90 | 56.46 | 56.38 | 0.75% | 783,614 |
| Nov 25, 2025 | 56.22 | 56.42 | 55.64 | 56.04 | 55.96 | 0.21% | 655,754 |
| Nov 24, 2025 | 54.42 | 56.10 | 54.42 | 55.92 | 55.84 | 3.33% | 1,811,307 |
| Nov 21, 2025 | 54.40 | 54.70 | 53.72 | 54.12 | 54.05 | -1.71% | 1,135,292 |
| Nov 20, 2025 | 54.52 | 55.70 | 54.44 | 55.06 | 54.99 | 1.74% | 1,011,175 |
| Nov 19, 2025 | 53.76 | 54.48 | 53.60 | 54.12 | 54.05 | 0.71% | 1,897,720 |
| Nov 18, 2025 | 54.02 | 54.24 | 53.50 | 53.74 | 53.67 | -1.61% | 1,103,649 |
| Nov 17, 2025 | 55.00 | 55.30 | 54.46 | 54.62 | 54.55 | -0.98% | 563,389 |
| Nov 14, 2025 | 55.12 | 55.48 | 54.50 | 55.16 | 55.09 | -0.47% | 928,366 |
| Nov 13, 2025 | 56.00 | 56.14 | 55.36 | 55.42 | 55.35 | -0.22% | 1,012,082 |
| Nov 12, 2025 | 55.08 | 55.78 | 54.86 | 55.54 | 55.46 | 1.09% | 2,903,308 |
| Nov 11, 2025 | 54.98 | 55.22 | 54.84 | 54.94 | 54.87 | 0.29% | 786,370 |
| Nov 10, 2025 | 54.64 | 55.08 | 54.26 | 54.78 | 54.71 | 1.07% | 1,090,705 |
| Nov 7, 2025 | 55.16 | 55.20 | 54.10 | 54.20 | 54.13 | -0.77% | 665,298 |
| Nov 6, 2025 | 55.80 | 55.80 | 54.62 | 54.62 | 54.55 | -0.98% | 819,479 |
| Nov 5, 2025 | 54.32 | 55.74 | 54.16 | 55.16 | 55.09 | 1.36% | 824,143 |
| Nov 4, 2025 | 53.52 | 54.48 | 53.38 | 54.42 | 54.35 | 1.00% | 669,275 |
| Nov 3, 2025 | 53.40 | 54.04 | 53.40 | 53.88 | 53.81 | 1.28% | 555,834 |
| Oct 31, 2025 | 54.16 | 54.24 | 53.12 | 53.20 | 53.13 | -1.95% | 1,151,848 |
| Oct 30, 2025 | 54.10 | 54.78 | 53.68 | 54.26 | 54.19 | 1.61% | 661,575 |
| Oct 29, 2025 | 53.14 | 54.14 | 52.54 | 53.40 | 53.33 | -2.98% | 8,744,025 |
| Oct 28, 2025 | 56.00 | 56.08 | 55.04 | 55.04 | 54.97 | -0.79% | 649,844 |
| Oct 27, 2025 | 55.00 | 55.62 | 54.80 | 55.48 | 54.93 | 1.24% | 650,780 |
| Oct 24, 2025 | 54.44 | 55.06 | 53.90 | 54.80 | 54.26 | 0.37% | 580,805 |
| Oct 23, 2025 | 54.18 | 54.82 | 54.08 | 54.60 | 54.06 | 0.74% | 408,315 |
| Oct 22, 2025 | 54.20 | 54.86 | 54.14 | 54.20 | 53.66 | 0.18% | 2,769,260 |
| Oct 21, 2025 | 54.30 | 54.42 | 53.80 | 54.10 | 53.56 | -0.41% | 785,181 |
| Oct 20, 2025 | 54.30 | 54.58 | 54.12 | 54.32 | 53.78 | 0.74% | 5,335,964 |
| Oct 17, 2025 | 53.84 | 54.74 | 53.58 | 53.92 | 53.38 | - | 1,196,653 |
| Oct 16, 2025 | 52.26 | 53.92 | 52.14 | 53.92 | 53.38 | 3.22% | 8,181,370 |
| Oct 15, 2025 | 52.92 | 53.10 | 52.18 | 52.24 | 51.72 | -0.04% | 987,786 |
| Oct 14, 2025 | 51.70 | 52.48 | 51.64 | 52.26 | 51.74 | 0.77% | 1,310,955 |
| Oct 13, 2025 | 51.66 | 52.28 | 51.56 | 51.86 | 51.34 | 0.58% | 1,007,131 |
| Oct 10, 2025 | 51.82 | 52.30 | 51.56 | 51.56 | 51.05 | -0.08% | 1,086,303 |
| Oct 9, 2025 | 52.24 | 52.40 | 51.60 | 51.60 | 51.09 | -0.62% | 767,455 |
| Oct 8, 2025 | 51.66 | 52.30 | 51.50 | 51.92 | 51.40 | 0.70% | 1,787,078 |