Ferrovial SE (ETR:8ZQ)
Germany
· Delayed Price · Currency is EUR 56.72
-0.26 (-0.46%)
At close: Dec 4, 2025
Ferrovial SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 2, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.70 | 1.66% | - |
| Oct 1, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 48.89 | 0.92% | - |
| Sep 30, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.44 | 0.80% | - |
| Sep 29, 2025 | 48.18 | 48.54 | 48.18 | 48.54 | 48.06 | 0.77% | 50 |
| Sep 26, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 47.69 | 0.19% | - |
| Sep 25, 2025 | 48.12 | 48.12 | 48.08 | 48.08 | 47.60 | -1.41% | 67 |
| Sep 24, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.29 | 0.33% | - |
| Sep 23, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.13 | -0.96% | - |
| Sep 22, 2025 | 48.88 | 49.08 | 48.55 | 49.08 | 48.59 | -0.63% | 379 |
| Sep 19, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 48.90 | 0.37% | - |
| Sep 18, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 48.72 | 0.70% | - |
| Sep 17, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.39 | 1.43% | - |
| Sep 16, 2025 | 48.65 | 48.65 | 48.18 | 48.18 | 47.70 | -1.21% | 155 |
| Sep 15, 2025 | 49.17 | 49.17 | 48.77 | 48.77 | 48.29 | -0.35% | 100 |
| Sep 12, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.45 | 1.92% | - |
| Sep 11, 2025 | 48.01 | 48.02 | 48.01 | 48.02 | 47.54 | 0.36% | 14 |
| Sep 10, 2025 | 47.85 | 47.95 | 47.85 | 47.85 | 47.38 | 0.06% | 18 |
| Sep 8, 2025 | 47.53 | 47.82 | 47.31 | 47.82 | 47.35 | 1.81% | 431 |