Ferrovial SE (BME:FER)
Spain
· Delayed Price · Currency is EUR 57.68
0.00 (0.00%)
Apr 28, 2026, 5:38 PM CET
Ferrovial SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 57.72 | 58.32 | 57.32 | 57.68 | 57.68 | - | 494,810 |
| Apr 27, 2026 | 58.64 | 58.74 | 57.68 | 57.68 | 57.68 | -1.67% | 651,791 |
| Apr 24, 2026 | 59.40 | 59.76 | 58.66 | 58.66 | 58.66 | -2.27% | 727,379 |
| Apr 23, 2026 | 59.36 | 60.18 | 58.98 | 60.02 | 60.02 | 0.64% | 587,848 |
| Apr 22, 2026 | 60.44 | 60.72 | 59.64 | 59.64 | 59.64 | -0.73% | 562,045 |
| Apr 21, 2026 | 60.82 | 61.16 | 60.08 | 60.08 | 60.08 | -0.76% | 772,226 |
| Apr 20, 2026 | 60.64 | 60.74 | 60.06 | 60.54 | 60.54 | -0.59% | 522,292 |
| Apr 17, 2026 | 59.58 | 61.26 | 58.64 | 60.90 | 60.90 | 1.70% | 1,063,497 |
| Apr 16, 2026 | 60.44 | 60.72 | 59.88 | 59.88 | 59.88 | -0.47% | 996,784 |
| Apr 15, 2026 | 61.14 | 61.22 | 60.04 | 60.16 | 60.16 | -1.73% | 586,696 |
| Apr 14, 2026 | 60.94 | 61.42 | 60.74 | 61.22 | 61.22 | 1.42% | 693,492 |
| Apr 13, 2026 | 60.14 | 60.62 | 59.40 | 60.36 | 60.36 | -0.79% | 1,006,256 |
| Apr 10, 2026 | 60.90 | 61.60 | 60.50 | 60.84 | 60.84 | 0.30% | 1,040,660 |
| Apr 9, 2026 | 59.92 | 60.66 | 59.78 | 60.66 | 60.66 | 1.47% | 761,819 |
| Apr 8, 2026 | 59.02 | 60.04 | 58.60 | 59.78 | 59.78 | 5.36% | 1,360,482 |
| Apr 7, 2026 | 57.24 | 57.98 | 56.50 | 56.74 | 56.74 | -0.94% | 791,617 |
| Apr 2, 2026 | 56.82 | 57.58 | 56.14 | 57.28 | 57.28 | -0.66% | 553,661 |
| Apr 1, 2026 | 57.08 | 57.66 | 56.76 | 57.66 | 57.66 | 4.04% | 729,592 |
| Mar 31, 2026 | 54.82 | 55.68 | 54.60 | 55.42 | 55.42 | 1.09% | 1,065,644 |
| Mar 30, 2026 | 54.54 | 55.18 | 54.32 | 54.82 | 54.82 | 0.29% | 1,028,400 |
| Mar 27, 2026 | 54.98 | 55.14 | 54.28 | 54.66 | 54.66 | -0.58% | 1,264,310 |
| Mar 26, 2026 | 54.96 | 55.02 | 54.44 | 54.98 | 54.98 | -0.15% | 880,271 |
| Mar 25, 2026 | 55.24 | 55.44 | 54.68 | 55.06 | 55.06 | 1.55% | 1,061,930 |
| Mar 24, 2026 | 54.52 | 54.56 | 53.56 | 54.22 | 54.22 | -0.22% | 603,683 |
| Mar 23, 2026 | 52.72 | 55.28 | 51.70 | 54.34 | 54.34 | 1.68% | 952,397 |
| Mar 20, 2026 | 55.12 | 55.36 | 53.16 | 53.44 | 53.44 | -2.09% | 1,618,914 |
| Mar 19, 2026 | 55.54 | 55.86 | 54.40 | 54.58 | 54.58 | -2.92% | 854,976 |
| Mar 18, 2026 | 57.26 | 57.54 | 56.22 | 56.22 | 56.22 | -0.74% | 787,394 |
| Mar 17, 2026 | 55.82 | 56.84 | 55.78 | 56.64 | 56.64 | 1.58% | 576,458 |
| Mar 16, 2026 | 55.48 | 56.30 | 55.08 | 55.76 | 55.76 | 0.87% | 562,830 |
| Mar 13, 2026 | 55.86 | 56.34 | 55.20 | 55.28 | 55.28 | -1.18% | 678,943 |
| Mar 12, 2026 | 56.62 | 56.90 | 55.44 | 55.94 | 55.94 | -1.48% | 748,403 |
| Mar 11, 2026 | 56.72 | 57.08 | 56.12 | 56.78 | 56.78 | -0.60% | 779,063 |
| Mar 10, 2026 | 57.06 | 57.70 | 56.88 | 57.12 | 57.12 | 2.00% | 967,207 |
| Mar 9, 2026 | 54.34 | 56.38 | 53.90 | 56.00 | 56.00 | -1.86% | 4,415,294 |
| Mar 6, 2026 | 58.04 | 59.06 | 56.24 | 57.06 | 57.06 | -1.69% | 940,854 |
| Mar 5, 2026 | 59.58 | 60.18 | 57.92 | 58.04 | 58.04 | -2.62% | 1,071,161 |
| Mar 4, 2026 | 58.00 | 60.24 | 57.96 | 59.60 | 59.60 | 0.07% | 877,450 |
| Mar 3, 2026 | 60.96 | 61.00 | 58.70 | 59.56 | 59.56 | -4.49% | 1,628,807 |
| Mar 2, 2026 | 62.00 | 62.48 | 61.28 | 62.36 | 62.36 | -1.27% | 789,912 |
| 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% | 1,011,738 |
| 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% | 619,627 |
| 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% | 542,982 |
| 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% | 709,847 |
| 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% | 1,122,188 |
| 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% | 2,268,194 |
| 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% | 799,699 |
| Dec 15, 2025 | 57.40 | 57.82 | 56.44 | 57.60 | 57.60 | 2.20% | 795,197 |
| 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% | 1,702,557 |
| 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 |