Ferrovial SE (LON:0P2N)
London
· Delayed Price · Currency is GBP · Price in EUR 57.06
-0.98 (-1.69%)
At close: Mar 6, 2026
Ferrovial SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.34 | 58.42 | 56.24 | 57.06 | 57.06 | -1.69% | 32,918 |
| Mar 5, 2026 | 59.42 | 60.18 | 57.92 | 58.04 | 58.04 | -2.91% | 274,968 |
| Mar 4, 2026 | 59.22 | 60.14 | 57.76 | 59.78 | 59.78 | 1.50% | 89,545 |
| Mar 3, 2026 | 60.72 | 61.81 | 58.70 | 58.89 | 58.89 | -5.56% | 160,071 |
| Mar 2, 2026 | 62.00 | 62.48 | 61.32 | 62.36 | 62.36 | -1.27% | 87,901 |
| Feb 27, 2026 | 62.56 | 63.52 | 60.62 | 63.16 | 63.16 | 0.61% | 430,699 |
| Feb 26, 2026 | 60.50 | 63.04 | 59.74 | 62.78 | 62.78 | 2.41% | 29,778 |
| Feb 25, 2026 | 62.16 | 62.42 | 60.70 | 61.30 | 61.30 | -0.71% | 785,324 |
| Feb 24, 2026 | 61.48 | 62.06 | 61.00 | 61.74 | 61.74 | 0.16% | 224,529 |
| Feb 23, 2026 | 61.70 | 62.78 | 61.24 | 61.64 | 61.64 | -0.13% | 823,451 |
| Feb 20, 2026 | 61.22 | 62.02 | 59.92 | 61.72 | 61.72 | 1.14% | 380,939 |
| Feb 19, 2026 | 61.28 | 61.72 | 60.58 | 61.02 | 61.02 | -1.74% | 1,610,092 |
| Feb 18, 2026 | 61.80 | 63.50 | 61.12 | 62.10 | 62.10 | 0.71% | 155,252 |
| Feb 17, 2026 | 61.22 | 62.36 | 60.60 | 61.66 | 61.66 | -0.06% | 26,697 |
| Feb 16, 2026 | 61.44 | 61.76 | 61.12 | 61.70 | 61.70 | 0.72% | 116,199 |
| Feb 13, 2026 | 61.78 | 61.96 | 60.76 | 61.26 | 61.26 | -1.83% | 282,603 |
| Feb 12, 2026 | 62.44 | 63.30 | 62.00 | 62.40 | 62.40 | 0.52% | 49,548 |
| Feb 11, 2026 | 61.70 | 62.50 | 61.34 | 62.08 | 62.08 | 0.95% | 248,346 |
| Feb 10, 2026 | 61.56 | 62.18 | 60.88 | 61.49 | 61.49 | 0.45% | 2,419,133 |
| Feb 9, 2026 | 60.02 | 61.46 | 59.98 | 61.22 | 61.22 | 2.96% | 103,780 |
| Feb 6, 2026 | 59.00 | 60.14 | 58.70 | 59.46 | 59.46 | 2.09% | 36,472 |
| Feb 5, 2026 | 57.74 | 58.32 | 57.58 | 58.24 | 58.24 | 1.01% | 88,167 |
| Feb 4, 2026 | 56.40 | 58.62 | 56.40 | 57.66 | 57.66 | -0.59% | 764,553 |
| Feb 3, 2026 | 58.24 | 58.38 | 57.68 | 58.00 | 58.00 | 0.90% | 367,298 |
| Feb 2, 2026 | 56.60 | 57.84 | 56.60 | 57.48 | 57.48 | 1.10% | 346,416 |
| Jan 30, 2026 | 56.48 | 57.42 | 55.56 | 56.86 | 56.86 | 0.92% | 1,500,276 |
| Jan 29, 2026 | 56.52 | 57.98 | 56.30 | 56.34 | 56.34 | -2.66% | 617,880 |
| Jan 28, 2026 | 57.80 | 58.04 | 56.38 | 57.88 | 57.88 | 0.12% | 2,366,655 |
| Jan 27, 2026 | 57.16 | 57.86 | 56.86 | 57.81 | 57.81 | 2.55% | 649,737 |
| Jan 26, 2026 | 56.80 | 57.26 | 55.58 | 56.37 | 56.37 | -1.02% | 415,304 |
| Jan 23, 2026 | 57.46 | 57.46 | 56.32 | 56.95 | 56.95 | -0.36% | 16,123 |
| Jan 22, 2026 | 57.68 | 57.82 | 56.72 | 57.16 | 57.16 | 1.11% | 86,921 |
| Jan 21, 2026 | 56.74 | 56.92 | 56.26 | 56.53 | 56.53 | -1.42% | 51,373 |
| Jan 20, 2026 | 57.66 | 57.66 | 56.80 | 57.34 | 57.34 | -1.51% | 19,034 |
| Jan 19, 2026 | 58.08 | 58.54 | 57.80 | 58.22 | 58.22 | -0.57% | 15,176 |
| Jan 16, 2026 | 57.94 | 59.20 | 57.62 | 58.55 | 58.55 | 0.52% | 1,195,953 |
| Jan 15, 2026 | 60.10 | 60.10 | 57.28 | 58.25 | 58.25 | 0.40% | 1,466,247 |
| Jan 14, 2026 | 58.20 | 58.74 | 57.72 | 58.02 | 58.02 | 0.14% | 24,213 |
| Jan 13, 2026 | 57.80 | 57.98 | 57.08 | 57.94 | 57.94 | 0.70% | 353,939 |
| Jan 12, 2026 | 56.82 | 57.56 | 54.94 | 57.54 | 57.54 | 1.37% | 1,395,642 |
| Jan 9, 2026 | 57.60 | 58.70 | 56.28 | 56.76 | 56.76 | -1.56% | 35,834 |
| Jan 8, 2026 | 57.82 | 58.92 | 56.66 | 57.66 | 57.66 | 0.22% | 416,977 |
| Jan 7, 2026 | 58.96 | 58.96 | 57.36 | 57.54 | 57.54 | 1.26% | 2,494,203 |
| Jan 6, 2026 | 57.12 | 58.90 | 56.40 | 56.82 | 56.82 | 0.74% | 14,154 |
| Jan 5, 2026 | 55.48 | 56.78 | 55.22 | 56.40 | 56.40 | 2.13% | 429,839 |
| Jan 2, 2026 | 55.04 | 55.44 | 54.96 | 55.22 | 55.22 | -0.01% | 35,993 |
| Dec 31, 2025 | 55.28 | 56.38 | 55.00 | 55.23 | 55.23 | -0.28% | 3,596 |
| Dec 30, 2025 | 55.08 | 55.68 | 54.70 | 55.39 | 55.39 | 0.17% | 30,080 |
| Dec 29, 2025 | 55.40 | 55.62 | 54.32 | 55.29 | 55.29 | -0.28% | 92,681 |
| Dec 24, 2025 | 55.68 | 55.90 | 52.70 | 55.45 | 55.45 | 0.02% | 8,242 |
| Dec 23, 2025 | 55.44 | 56.30 | 54.16 | 55.44 | 55.44 | -1.58% | 123,903 |
| Dec 22, 2025 | 56.50 | 56.56 | 55.99 | 56.33 | 56.33 | -0.50% | 41,233 |
| Dec 19, 2025 | 56.50 | 56.76 | 55.64 | 56.61 | 56.61 | 0.45% | 466,867 |
| Dec 18, 2025 | 56.30 | 56.88 | 56.10 | 56.36 | 56.36 | -1.19% | 527,901 |
| Dec 17, 2025 | 57.16 | 57.70 | 56.77 | 57.04 | 57.04 | -0.19% | 106,500 |
| Dec 16, 2025 | 57.28 | 57.88 | 56.86 | 57.15 | 57.15 | -0.78% | 7,865,289 |
| Dec 15, 2025 | 56.78 | 57.88 | 56.36 | 57.60 | 57.60 | 1.90% | 85,749 |
| Dec 12, 2025 | 56.94 | 58.60 | 56.10 | 56.53 | 56.53 | 1.09% | 347,648 |
| Dec 11, 2025 | 56.68 | 57.70 | 55.66 | 55.92 | 55.92 | -1.10% | 768,451 |
| Dec 10, 2025 | 58.98 | 58.98 | 55.84 | 56.54 | 56.54 | -1.43% | 5,237,733 |
| Dec 9, 2025 | 57.46 | 57.78 | 56.32 | 57.36 | 57.36 | 0.49% | 32,427 |
| Dec 8, 2025 | 56.54 | 57.40 | 55.08 | 57.08 | 57.08 | 0.46% | 1,296,577 |
| Dec 5, 2025 | 56.96 | 57.18 | 56.28 | 56.82 | 56.82 | 0.11% | 1,568,836 |
| Dec 4, 2025 | 57.20 | 57.20 | 56.50 | 56.76 | 56.76 | 0.16% | 188,220 |
| Dec 3, 2025 | 56.02 | 57.09 | 54.66 | 56.67 | 56.59 | 0.73% | 108,970 |
| Dec 2, 2025 | 56.24 | 56.60 | 56.04 | 56.26 | 56.18 | 0.22% | 227,065 |
| Dec 1, 2025 | 56.12 | 56.36 | 55.50 | 56.14 | 56.06 | -0.19% | 1,184,904 |
| Nov 28, 2025 | 56.42 | 58.54 | 56.00 | 56.25 | 56.17 | -0.12% | 3,780,354 |
| Nov 27, 2025 | 56.64 | 56.92 | 55.48 | 56.31 | 56.24 | -0.86% | 2,865,481 |
| Nov 26, 2025 | 56.50 | 56.80 | 56.00 | 56.80 | 56.72 | 1.53% | 14,928,820 |
| Nov 25, 2025 | 56.14 | 56.44 | 55.68 | 55.94 | 55.87 | 0.70% | 29,135 |
| Nov 24, 2025 | 54.58 | 56.08 | 54.20 | 55.55 | 55.48 | 2.26% | 2,080,970 |
| Nov 21, 2025 | 54.60 | 54.65 | 53.78 | 54.33 | 54.25 | -1.32% | 254,181 |
| Nov 20, 2025 | 54.52 | 55.94 | 54.44 | 55.05 | 54.98 | 1.72% | 357,932 |
| Nov 19, 2025 | 53.44 | 54.44 | 53.44 | 54.12 | 54.05 | 0.70% | 531,171 |
| Nov 18, 2025 | 54.02 | 56.18 | 53.50 | 53.75 | 53.67 | -1.60% | 457,066 |
| Nov 17, 2025 | 56.54 | 56.80 | 54.44 | 54.62 | 54.55 | -0.61% | 338,407 |
| Nov 14, 2025 | 55.12 | 55.46 | 54.52 | 54.96 | 54.88 | -1.58% | 132,877 |
| Nov 13, 2025 | 56.20 | 56.20 | 55.40 | 55.84 | 55.76 | 1.12% | 30,841 |
| Nov 12, 2025 | 55.08 | 55.80 | 54.92 | 55.22 | 55.14 | 0.35% | 191,653 |
| Nov 11, 2025 | 54.98 | 55.22 | 54.86 | 55.03 | 54.96 | 0.56% | 44,414 |
| Nov 10, 2025 | 54.66 | 55.04 | 54.28 | 54.72 | 54.65 | 0.97% | 986,269 |
| Nov 7, 2025 | 55.00 | 55.18 | 54.18 | 54.20 | 54.13 | -0.77% | 87,129 |
| Nov 6, 2025 | 55.80 | 56.06 | 54.60 | 54.62 | 54.55 | -0.98% | 3,515,364 |
| Nov 5, 2025 | 54.30 | 55.70 | 53.30 | 55.16 | 55.09 | 1.99% | 3,764,476 |
| Nov 4, 2025 | 53.52 | 54.44 | 53.40 | 54.08 | 54.01 | 0.83% | 193,970 |
| Nov 3, 2025 | 53.24 | 54.02 | 52.94 | 53.64 | 53.57 | 0.01% | 2,674,014 |
| Oct 31, 2025 | 54.16 | 55.10 | 52.00 | 53.63 | 53.56 | -0.50% | 492,245 |
| Oct 30, 2025 | 53.60 | 54.70 | 53.10 | 53.90 | 53.83 | 0.60% | 2,938,001 |
| Oct 29, 2025 | 53.14 | 54.34 | 52.04 | 53.58 | 53.51 | -2.65% | 5,432,442 |
| Oct 28, 2025 | 56.00 | 57.06 | 55.03 | 55.04 | 54.97 | -0.69% | 239,051 |
| Oct 27, 2025 | 54.96 | 55.58 | 53.98 | 55.42 | 54.87 | 1.14% | 1,678,762 |
| Oct 24, 2025 | 54.40 | 55.06 | 53.90 | 54.79 | 54.25 | 0.35% | 16,665 |
| Oct 23, 2025 | 54.18 | 54.76 | 53.18 | 54.60 | 54.06 | 0.40% | 8,230 |
| Oct 22, 2025 | 54.20 | 54.84 | 54.00 | 54.38 | 53.84 | 0.15% | 24,830 |
| Oct 21, 2025 | 54.30 | 54.44 | 53.86 | 54.30 | 53.76 | -0.11% | 201,897 |
| Oct 20, 2025 | 54.20 | 54.56 | 54.12 | 54.36 | 53.82 | 0.81% | 162,697 |
| Oct 17, 2025 | 53.92 | 54.68 | 53.32 | 53.92 | 53.38 | 2.22% | 343,678 |
| Oct 16, 2025 | 52.26 | 53.92 | 52.16 | 52.75 | 52.22 | 0.97% | 14,132,430 |
| Oct 15, 2025 | 52.92 | 53.08 | 52.24 | 52.24 | 51.72 | 0.42% | 61,496 |