Ferrovial SE (ETR:8ZQ)
Germany
· Delayed Price · Currency is EUR 58.06
-1.54 (-2.58%)
At close: Mar 5, 2026
Ferrovial SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 59.46 | 60.08 | 58.06 | 58.06 | 58.06 | -2.58% | 412 |
| Mar 4, 2026 | 58.72 | 59.60 | 58.68 | 59.60 | 59.60 | -4.40% | 1,613 |
| Mar 3, 2026 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - | 500 |
| Mar 2, 2026 | 61.86 | 62.34 | 61.60 | 62.34 | 62.34 | 2.30% | 777 |
| Feb 26, 2026 | 60.78 | 60.94 | 60.76 | 60.94 | 60.94 | -0.68% | 515 |
| Feb 25, 2026 | 61.64 | 61.64 | 60.98 | 61.36 | 61.36 | -0.78% | 937 |
| Feb 24, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 0.39% | - |
| Feb 23, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.19% | - |
| Feb 20, 2026 | 61.32 | 61.72 | 61.26 | 61.72 | 61.72 | -0.99% | 638 |
| Feb 18, 2026 | 62.24 | 62.34 | 61.58 | 62.34 | 62.34 | 1.10% | 294 |
| Feb 17, 2026 | 61.06 | 61.66 | 60.70 | 61.66 | 61.66 | 0.52% | 516 |
| Feb 16, 2026 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | 0.10% | 323 |
| Feb 13, 2026 | 61.56 | 61.56 | 61.00 | 61.28 | 61.28 | -1.32% | 591 |
| Feb 12, 2026 | 62.50 | 62.66 | 62.00 | 62.10 | 62.10 | -0.06% | 203 |
| Feb 11, 2026 | 61.44 | 62.14 | 61.44 | 62.14 | 62.14 | 0.97% | 943 |
| Feb 10, 2026 | 61.30 | 61.54 | 61.30 | 61.54 | 61.54 | 0.23% | 63 |
| Feb 9, 2026 | 60.42 | 61.40 | 60.42 | 61.40 | 61.40 | 2.37% | 298 |
| Feb 6, 2026 | 58.58 | 59.98 | 58.58 | 59.98 | 59.98 | 3.09% | 242 |
| Feb 5, 2026 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | 0.69% | - |
| Feb 4, 2026 | 58.52 | 58.52 | 57.78 | 57.78 | 57.78 | -0.65% | 207 |
| Feb 3, 2026 | 58.06 | 58.16 | 58.02 | 58.16 | 58.16 | 1.18% | 612 |
| Feb 2, 2026 | 57.56 | 57.56 | 57.48 | 57.48 | 57.48 | 0.84% | 100 |
| Jan 30, 2026 | 56.88 | 57.16 | 56.88 | 57.00 | 57.00 | 1.10% | 535 |
| Jan 29, 2026 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | -0.81% | - |
| Jan 28, 2026 | 56.74 | 56.84 | 56.74 | 56.84 | 56.84 | -1.49% | 160 |
| Jan 27, 2026 | 57.26 | 57.70 | 57.26 | 57.70 | 57.70 | 1.19% | 149 |
| Jan 26, 2026 | 56.66 | 57.02 | 56.66 | 57.02 | 57.02 | 0.49% | 93 |
| Jan 23, 2026 | 56.78 | 57.04 | 56.74 | 56.74 | 56.74 | -1.18% | 111 |
| Jan 22, 2026 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | 1.31% | - |
| Jan 21, 2026 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | -0.39% | 9 |
| Jan 20, 2026 | 57.12 | 57.34 | 56.90 | 56.90 | 56.90 | -1.66% | 103 |
| Jan 19, 2026 | 58.18 | 58.18 | 57.86 | 57.86 | 57.86 | -1.20% | 482 |
| Jan 16, 2026 | 58.16 | 58.56 | 58.16 | 58.56 | 58.56 | 0.34% | 20 |
| Jan 15, 2026 | 57.78 | 58.46 | 57.78 | 58.36 | 58.36 | 0.55% | 689 |
| Jan 14, 2026 | 58.42 | 58.42 | 58.00 | 58.04 | 58.04 | 0.24% | 193 |
| Jan 13, 2026 | 57.84 | 57.90 | 57.84 | 57.90 | 57.90 | 0.73% | 2 |
| Jan 12, 2026 | 57.06 | 57.48 | 57.06 | 57.48 | 57.48 | 1.16% | 177 |
| Jan 9, 2026 | 57.24 | 57.24 | 56.82 | 56.82 | 56.82 | -1.46% | 7 |
| Jan 8, 2026 | 57.72 | 57.76 | 57.66 | 57.66 | 57.66 | -0.24% | 520 |
| Jan 7, 2026 | 57.78 | 57.82 | 57.78 | 57.80 | 57.80 | 1.80% | 166 |
| Jan 6, 2026 | 57.06 | 57.06 | 56.78 | 56.78 | 56.78 | 0.53% | 25 |
| Jan 5, 2026 | 55.42 | 56.48 | 55.42 | 56.48 | 56.48 | 2.13% | 632 |
| Jan 2, 2026 | 55.08 | 55.30 | 55.08 | 55.30 | 55.30 | -0.14% | 489 |
| Dec 30, 2025 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | 0.04% | - |
| Dec 29, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | -0.11% | - |
| Dec 23, 2025 | 55.64 | 55.64 | 55.42 | 55.42 | 55.42 | -1.60% | 474 |
| Dec 22, 2025 | 56.44 | 56.44 | 56.32 | 56.32 | 56.32 | -0.32% | 158 |
| Dec 19, 2025 | 55.92 | 56.50 | 55.92 | 56.50 | 56.50 | -0.21% | 157 |
| Dec 18, 2025 | 56.38 | 56.70 | 56.38 | 56.62 | 56.62 | -0.25% | 440 |
| Dec 17, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | -0.80% | - |
| Dec 16, 2025 | 57.30 | 57.30 | 57.22 | 57.22 | 57.22 | -0.69% | 1 |
| Dec 15, 2025 | 57.28 | 57.84 | 57.28 | 57.62 | 57.62 | 2.20% | 1,347 |
| Dec 12, 2025 | 57.30 | 57.40 | 56.38 | 56.38 | 56.38 | 0.25% | 700 |
| Dec 11, 2025 | 56.00 | 56.24 | 56.00 | 56.24 | 56.24 | -0.64% | 20 |
| Dec 10, 2025 | 56.94 | 56.94 | 56.60 | 56.60 | 56.60 | -1.36% | 173 |
| Dec 9, 2025 | 57.66 | 57.66 | 57.30 | 57.38 | 57.38 | -0.07% | 350 |
| Dec 8, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | 1.81% | - |
| Dec 5, 2025 | 57.06 | 57.08 | 56.40 | 56.40 | 56.40 | -0.56% | 200 |
| Dec 4, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | -0.60% | 105 |
| Dec 3, 2025 | 56.86 | 57.06 | 56.48 | 57.06 | 56.98 | 1.42% | 217 |
| Dec 2, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.18 | 0.39% | - |
| Dec 1, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 55.96 | -0.81% | - |
| Nov 28, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.42 | 0.32% | - |
| Nov 27, 2025 | 57.00 | 57.00 | 56.32 | 56.32 | 56.24 | -0.56% | 10 |
| Nov 26, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.56 | 1.07% | - |
| Nov 25, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 55.96 | 0.18% | - |
| Nov 24, 2025 | 56.02 | 56.02 | 55.94 | 55.94 | 55.86 | 3.32% | 400 |
| Nov 21, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 54.07 | -1.60% | - |
| Nov 20, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 54.95 | 1.51% | - |
| Nov 19, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.13 | 0.89% | - |
| Nov 18, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.65 | -1.68% | - |
| Nov 17, 2025 | 55.22 | 55.22 | 54.64 | 54.64 | 54.57 | -1.30% | 325 |
| Nov 14, 2025 | 55.50 | 55.50 | 55.36 | 55.36 | 55.29 | -0.36% | 140 |
| Nov 13, 2025 | 55.42 | 55.56 | 55.42 | 55.56 | 55.49 | -0.25% | 44 |
| Nov 12, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.62 | 1.05% | - |
| Nov 11, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.05 | 0.51% | - |
| Nov 10, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.77 | 1.18% | - |
| Nov 7, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.13 | -0.91% | - |
| Nov 6, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.63 | -0.94% | - |
| Nov 5, 2025 | 55.22 | 55.22 | 55.22 | 55.22 | 55.15 | 1.36% | - |
| Nov 4, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.41 | 0.85% | - |
| Nov 3, 2025 | 53.60 | 54.78 | 53.60 | 54.02 | 53.95 | 1.54% | 379 |
| Oct 31, 2025 | 53.14 | 53.20 | 53.14 | 53.20 | 53.13 | -2.13% | 158 |
| Oct 30, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.29 | -3.10% | - |
| Oct 28, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.02 | 0.97% | 100 |
| Oct 27, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.01 | 2.09% | - |
| Oct 24, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 53.88 | -0.37% | 99 |
| Oct 23, 2025 | 54.10 | 54.62 | 54.10 | 54.62 | 54.08 | 0.92% | 52 |
| Oct 21, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 53.58 | -0.33% | - |
| Oct 20, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 53.76 | 0.63% | - |
| Oct 17, 2025 | 53.70 | 53.96 | 53.70 | 53.96 | 53.42 | 3.25% | 98 |
| Oct 15, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 51.74 | -0.27% | - |
| Oct 14, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 51.88 | 1.04% | - |
| Oct 13, 2025 | 51.98 | 51.98 | 51.86 | 51.86 | 51.35 | 0.27% | 30 |
| Oct 10, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.21 | 0.04% | - |
| Oct 9, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.19 | -0.81% | - |
| Oct 8, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 51.60 | 1.09% | - |
| Oct 7, 2025 | 51.64 | 51.64 | 51.56 | 51.56 | 51.05 | 0.90% | 20 |
| Oct 6, 2025 | 50.34 | 51.10 | 50.34 | 51.10 | 50.59 | 0.83% | 589 |
| Oct 3, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.18 | 0.96% | - |