Ferrovial SE (BME:FER)
Spain
· Delayed Price · Currency is EUR 56.46
-0.30 (-0.53%)
At close: Dec 5, 2025
Ferrovial SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.82 | 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 |
| Oct 7, 2025 | 51.22 | 51.78 | 50.82 | 51.56 | 51.05 | 1.18% | 5,236,882 |
| Oct 6, 2025 | 50.48 | 51.10 | 50.18 | 50.96 | 50.45 | 0.79% | 493,383 |
| Oct 3, 2025 | 50.68 | 50.88 | 50.14 | 50.56 | 50.06 | 0.84% | 3,608,338 |
| Oct 2, 2025 | 49.42 | 50.16 | 49.32 | 50.14 | 49.64 | 2.01% | 869,430 |
| Oct 1, 2025 | 49.32 | 49.43 | 48.86 | 49.15 | 48.66 | 0.76% | 910,344 |
| Sep 30, 2025 | 48.67 | 49.02 | 48.26 | 48.78 | 48.30 | 0.68% | 1,007,159 |
| Sep 29, 2025 | 48.46 | 48.68 | 48.07 | 48.45 | 47.97 | 0.44% | 633,690 |
| Sep 26, 2025 | 48.05 | 48.49 | 48.00 | 48.24 | 47.76 | 0.50% | 575,678 |
| Sep 25, 2025 | 48.29 | 48.35 | 47.88 | 48.00 | 47.52 | -0.62% | 594,715 |
| Sep 24, 2025 | 48.56 | 48.81 | 48.30 | 48.30 | 47.82 | -0.60% | 694,086 |
| Sep 23, 2025 | 49.31 | 49.35 | 48.59 | 48.59 | 48.11 | -0.69% | 504,922 |
| Sep 22, 2025 | 48.98 | 49.00 | 48.39 | 48.93 | 48.44 | 0.06% | 725,601 |
| Sep 19, 2025 | 49.14 | 49.50 | 48.90 | 48.90 | 48.41 | -0.41% | 2,294,548 |
| Sep 18, 2025 | 49.19 | 49.51 | 48.78 | 49.10 | 48.61 | 0.78% | 603,249 |
| Sep 17, 2025 | 48.40 | 48.91 | 48.27 | 48.72 | 48.24 | 1.10% | 799,614 |
| Sep 16, 2025 | 48.96 | 49.15 | 48.19 | 48.19 | 47.71 | -1.11% | 633,537 |
| Sep 15, 2025 | 49.08 | 49.19 | 48.69 | 48.73 | 48.25 | -0.31% | 595,445 |
| Sep 12, 2025 | 48.78 | 49.19 | 48.65 | 48.88 | 48.39 | 0.14% | 823,709 |
| Sep 11, 2025 | 48.07 | 48.94 | 47.80 | 48.81 | 48.33 | 2.07% | 1,142,842 |
| Sep 10, 2025 | 47.25 | 48.02 | 47.25 | 47.82 | 47.34 | 1.34% | 790,557 |
| Sep 9, 2025 | 46.90 | 47.49 | 46.67 | 47.19 | 46.72 | -1.03% | 918,880 |
| Sep 8, 2025 | 47.35 | 47.83 | 47.20 | 47.68 | 47.21 | 1.53% | 551,324 |
| Sep 5, 2025 | 47.00 | 47.25 | 46.77 | 46.96 | 46.49 | 0.13% | 544,432 |
| Sep 4, 2025 | 46.02 | 47.06 | 45.86 | 46.90 | 46.43 | 1.87% | 502,564 |
| Sep 3, 2025 | 45.68 | 46.10 | 45.68 | 46.04 | 45.58 | 0.72% | 529,814 |
| Sep 2, 2025 | 46.63 | 46.82 | 45.59 | 45.71 | 45.26 | -2.33% | 508,487 |
| Sep 1, 2025 | 46.72 | 46.94 | 46.52 | 46.80 | 46.34 | 0.24% | 220,370 |
| Aug 29, 2025 | 47.09 | 47.10 | 46.69 | 46.69 | 46.23 | -0.66% | 507,887 |
| Aug 28, 2025 | 47.12 | 47.14 | 46.76 | 47.00 | 46.53 | -0.11% | 306,693 |
| Aug 27, 2025 | 46.76 | 47.29 | 46.76 | 47.05 | 46.58 | 0.58% | 528,416 |
| Aug 26, 2025 | 46.96 | 47.09 | 46.47 | 46.78 | 46.32 | -0.87% | 1,053,268 |
| Aug 25, 2025 | 47.33 | 47.62 | 46.91 | 47.19 | 46.72 | -0.80% | 406,623 |
| Aug 22, 2025 | 47.33 | 47.73 | 47.22 | 47.57 | 47.10 | 0.66% | 360,743 |
| Aug 21, 2025 | 47.43 | 47.48 | 46.84 | 47.26 | 46.79 | -0.36% | 557,572 |
| Aug 20, 2025 | 46.95 | 47.49 | 46.83 | 47.43 | 46.96 | 0.64% | 710,668 |
| Aug 19, 2025 | 47.21 | 47.26 | 46.82 | 47.13 | 46.66 | 0.45% | 696,896 |
| Aug 18, 2025 | 46.87 | 46.96 | 46.49 | 46.92 | 46.45 | 0.28% | 461,469 |
| Aug 15, 2025 | 47.01 | 47.22 | 46.72 | 46.79 | 46.33 | 0.86% | 631,221 |
| Aug 14, 2025 | 45.97 | 46.39 | 45.90 | 46.39 | 45.93 | 1.84% | 685,845 |
| Aug 13, 2025 | 45.86 | 46.17 | 45.51 | 45.55 | 45.10 | 0.15% | 591,550 |
| Aug 12, 2025 | 45.50 | 45.60 | 45.30 | 45.48 | 45.03 | 0.38% | 407,019 |
| Aug 11, 2025 | 45.17 | 45.34 | 44.91 | 45.31 | 44.86 | 0.82% | 429,874 |
| Aug 8, 2025 | 45.22 | 45.26 | 44.84 | 44.94 | 44.49 | -0.16% | 367,891 |
| Aug 7, 2025 | 44.77 | 45.16 | 44.73 | 45.01 | 44.56 | 0.56% | 541,953 |
| Aug 6, 2025 | 44.98 | 45.00 | 44.30 | 44.76 | 44.32 | 0.09% | 447,042 |
| Aug 5, 2025 | 44.85 | 44.85 | 44.48 | 44.72 | 44.28 | 0.49% | 1,559,625 |
| Aug 4, 2025 | 44.18 | 44.64 | 43.91 | 44.50 | 44.06 | 1.21% | 543,113 |
| Aug 1, 2025 | 44.60 | 44.70 | 43.81 | 43.97 | 43.53 | -2.07% | 708,747 |
| Jul 31, 2025 | 45.55 | 46.19 | 44.90 | 44.90 | 44.45 | -1.06% | 783,510 |
| Jul 30, 2025 | 45.00 | 45.43 | 44.18 | 45.38 | 44.93 | -0.33% | 810,722 |
| Jul 29, 2025 | 45.30 | 45.53 | 44.84 | 45.53 | 45.08 | 0.98% | 622,855 |
| Jul 28, 2025 | 45.66 | 45.68 | 44.80 | 45.09 | 44.64 | -0.53% | 731,291 |
| Jul 25, 2025 | 45.72 | 45.88 | 44.79 | 45.33 | 44.88 | -0.83% | 879,207 |
| Jul 24, 2025 | 45.68 | 46.22 | 45.46 | 45.71 | 45.26 | 0.77% | 646,637 |
| Jul 23, 2025 | 45.28 | 45.62 | 44.92 | 45.36 | 44.91 | 0.67% | 730,917 |
| Jul 22, 2025 | 45.12 | 45.39 | 45.03 | 45.06 | 44.61 | -0.57% | 1,229,482 |
| Jul 21, 2025 | 45.60 | 45.70 | 45.14 | 45.32 | 44.87 | -0.50% | 383,358 |