Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.70	58.98	57.32	57.88	57.88	0.35%	424,757
Apr 27, 2026	58.64	58.84	57.68	57.68	57.68	-2.10%	67,760
Apr 24, 2026	59.32	59.62	58.64	58.92	58.92	-1.83%	283,695
Apr 23, 2026	59.46	60.58	58.24	60.02	60.02	0.64%	76,523
Apr 22, 2026	60.48	60.68	57.32	59.64	59.64	-0.73%	25,885
Apr 21, 2026	60.62	62.02	60.08	60.08	60.08	-0.92%	566,117
Apr 20, 2026	60.54	60.90	60.06	60.64	60.64	-0.43%	430,045
Apr 17, 2026	59.38	61.26	58.80	60.90	60.90	1.70%	170,611
Apr 16, 2026	60.44	62.00	59.20	59.88	59.88	-0.47%	41,480
Apr 15, 2026	61.14	61.38	60.08	60.16	60.16	-1.73%	333,698
Apr 14, 2026	60.84	61.38	60.68	61.22	61.22	1.42%	28,500
Apr 13, 2026	60.14	60.60	59.48	60.36	60.36	-0.79%	101,753
Apr 10, 2026	60.90	61.82	59.56	60.84	60.84	1.31%	154,691
Apr 9, 2026	59.92	60.56	59.78	60.05	60.05	0.45%	80,325
Apr 8, 2026	59.02	60.10	58.76	59.78	59.78	5.36%	202,187
Apr 7, 2026	57.08	57.96	56.52	56.74	56.74	-0.94%	567,484
Apr 2, 2026	56.76	57.88	56.24	57.28	57.28	-0.35%	97,819
Apr 1, 2026	57.08	58.78	56.80	57.48	57.48	3.68%	131,147
Mar 31, 2026	54.88	55.64	54.58	55.44	55.44	1.13%	789,692
Mar 30, 2026	54.72	55.20	53.44	54.82	54.82	0.92%	8,090
Mar 27, 2026	54.30	55.18	54.30	54.32	54.32	-1.20%	839,724
Mar 26, 2026	54.78	54.98	54.42	54.98	54.98	-0.16%	18,888
Mar 25, 2026	55.16	56.28	54.22	55.07	55.07	1.57%	381,012
Mar 24, 2026	54.34	54.80	53.68	54.22	54.22	-1.31%	73,901
Mar 23, 2026	52.56	55.22	51.72	54.94	54.94	2.81%	113,723
Mar 20, 2026	55.00	55.30	53.19	53.44	53.44	-2.09%	178,605
Mar 19, 2026	55.50	55.54	54.40	54.58	54.58	-2.92%	212,513
Mar 18, 2026	57.14	57.56	56.22	56.22	56.22	-0.74%	171,533
Mar 17, 2026	55.88	56.86	55.44	56.64	56.64	1.58%	624,657
Mar 16, 2026	55.54	56.24	53.66	55.76	55.76	0.87%	331,564
Mar 13, 2026	55.80	56.32	55.24	55.28	55.28	-1.18%	340,787
Mar 12, 2026	56.70	57.32	55.62	55.94	55.94	-1.48%	322,145
Mar 11, 2026	56.66	57.14	55.00	56.78	56.78	-0.60%	126,548
Mar 10, 2026	57.58	58.02	55.00	57.12	57.12	1.93%	333,065
Mar 9, 2026	54.34	56.36	53.94	56.04	56.04	-1.79%	236,450
Mar 6, 2026	58.34	58.42	56.24	57.06	57.06	-1.69%	32,934
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%	89,553
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%	801,449
Feb 24, 2026	61.48	62.06	61.00	61.74	61.74	0.16%	224,531
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