Ferrovial SE (FER)
NASDAQ: FER · Real-Time Price · USD
67.89
+0.17 (0.25%)
At close: Apr 28, 2026, 4:00 PM EDT
67.26
-0.63 (-0.93%)
After-hours: Apr 28, 2026, 7:33 PM EDT
Ferrovial SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.73 | 67.90 | 67.01 | 67.89 | 67.89 | 0.25% | 1,157,703 |
| Apr 27, 2026 | 68.61 | 68.86 | 67.65 | 67.72 | 67.72 | -1.98% | 1,370,461 |
| Apr 24, 2026 | 69.21 | 69.30 | 68.69 | 69.09 | 69.09 | -1.14% | 1,372,325 |
| Apr 23, 2026 | 69.89 | 70.52 | 69.21 | 69.89 | 69.89 | -0.06% | 1,192,675 |
| Apr 22, 2026 | 70.54 | 70.62 | 69.70 | 69.93 | 69.93 | -0.46% | 1,401,427 |
| Apr 21, 2026 | 71.24 | 71.51 | 69.91 | 70.25 | 70.25 | -1.99% | 1,614,387 |
| Apr 20, 2026 | 71.47 | 71.71 | 70.90 | 71.68 | 71.68 | -0.51% | 1,270,626 |
| Apr 17, 2026 | 72.09 | 72.45 | 71.77 | 72.05 | 72.05 | 2.87% | 1,813,411 |
| Apr 16, 2026 | 71.22 | 71.38 | 69.80 | 70.04 | 70.04 | -1.75% | 1,292,551 |
| Apr 15, 2026 | 71.54 | 71.63 | 70.86 | 71.29 | 71.29 | -1.37% | 1,183,920 |
| Apr 14, 2026 | 72.14 | 72.47 | 71.86 | 72.28 | 72.28 | 1.22% | 1,184,624 |
| Apr 13, 2026 | 70.49 | 71.46 | 70.33 | 71.41 | 71.41 | 0.03% | 920,301 |
| Apr 10, 2026 | 71.70 | 72.08 | 71.26 | 71.39 | 71.39 | -0.11% | 1,046,242 |
| Apr 9, 2026 | 70.19 | 71.94 | 70.18 | 71.47 | 71.47 | 1.77% | 918,989 |
| Apr 8, 2026 | 69.88 | 70.33 | 69.56 | 70.23 | 70.23 | 5.91% | 1,430,111 |
| Apr 7, 2026 | 66.07 | 66.42 | 65.36 | 66.31 | 66.31 | 0.18% | 1,204,438 |
| Apr 6, 2026 | 66.25 | 66.65 | 65.91 | 66.19 | 66.19 | -0.42% | 674,023 |
| Apr 2, 2026 | 65.19 | 66.51 | 65.05 | 66.47 | 66.47 | -0.82% | 967,097 |
| Apr 1, 2026 | 66.25 | 67.27 | 66.08 | 67.02 | 67.02 | 3.03% | 1,359,320 |
| Mar 31, 2026 | 63.95 | 65.25 | 63.55 | 65.05 | 65.05 | 4.51% | 1,641,469 |
| Mar 30, 2026 | 63.05 | 63.10 | 62.07 | 62.24 | 62.24 | -0.51% | 1,419,329 |
| Mar 27, 2026 | 62.68 | 63.34 | 62.45 | 62.56 | 62.56 | -0.52% | 1,391,665 |
| Mar 26, 2026 | 63.03 | 63.51 | 62.68 | 62.89 | 62.89 | -1.30% | 1,639,152 |
| Mar 25, 2026 | 63.88 | 64.26 | 63.36 | 63.72 | 63.72 | 1.34% | 1,011,344 |
| Mar 24, 2026 | 62.15 | 63.19 | 61.98 | 62.88 | 62.88 | -0.25% | 1,040,530 |
| Mar 23, 2026 | 63.19 | 64.21 | 62.87 | 63.04 | 63.04 | 2.27% | 1,398,536 |
| Mar 20, 2026 | 63.23 | 63.24 | 61.30 | 61.64 | 61.64 | -2.93% | 2,934,222 |
| Mar 19, 2026 | 62.67 | 63.66 | 62.46 | 63.50 | 63.50 | -1.26% | 1,124,957 |
| Mar 18, 2026 | 65.22 | 65.38 | 64.19 | 64.31 | 64.31 | -1.37% | 1,137,002 |
| Mar 17, 2026 | 65.55 | 65.62 | 64.97 | 65.20 | 65.20 | 0.77% | 863,783 |
| Mar 16, 2026 | 64.05 | 64.80 | 63.97 | 64.70 | 64.70 | 2.36% | 1,181,598 |
| Mar 13, 2026 | 64.35 | 64.75 | 62.98 | 63.21 | 63.21 | -1.77% | 1,157,779 |
| Mar 12, 2026 | 64.93 | 65.12 | 63.78 | 64.35 | 64.35 | -2.02% | 1,436,221 |
| Mar 11, 2026 | 65.55 | 66.14 | 65.26 | 65.68 | 65.68 | -0.55% | 1,353,331 |
| Mar 10, 2026 | 66.68 | 67.15 | 65.93 | 66.04 | 66.04 | 0.17% | 1,375,562 |
| Mar 9, 2026 | 64.60 | 66.06 | 64.21 | 65.93 | 65.93 | -0.35% | 1,714,325 |
| Mar 6, 2026 | 65.42 | 66.49 | 64.95 | 66.16 | 66.16 | -1.62% | 1,228,868 |
| Mar 5, 2026 | 68.65 | 68.90 | 66.58 | 67.25 | 67.25 | -3.13% | 1,410,570 |
| Mar 4, 2026 | 69.79 | 70.16 | 69.22 | 69.42 | 69.42 | 0.86% | 1,273,134 |
| Mar 3, 2026 | 68.56 | 69.46 | 68.29 | 68.83 | 68.83 | -5.62% | 1,623,828 |
| Mar 2, 2026 | 72.58 | 73.32 | 72.16 | 72.93 | 72.93 | -1.95% | 1,092,511 |
| Feb 27, 2026 | 74.39 | 74.79 | 74.07 | 74.38 | 74.38 | 0.42% | 1,148,884 |
| Feb 26, 2026 | 73.34 | 74.31 | 72.86 | 74.07 | 74.07 | 1.98% | 1,685,728 |
| Feb 25, 2026 | 71.70 | 72.75 | 71.67 | 72.63 | 72.63 | -0.48% | 1,746,090 |
| Feb 24, 2026 | 72.88 | 73.35 | 72.36 | 72.98 | 72.98 | 0.68% | 1,295,359 |
| Feb 23, 2026 | 73.13 | 73.23 | 72.02 | 72.49 | 72.49 | -0.37% | 962,855 |
| Feb 20, 2026 | 72.20 | 73.18 | 72.20 | 72.76 | 72.76 | 1.68% | 1,135,273 |
| Feb 19, 2026 | 71.48 | 71.96 | 70.90 | 71.56 | 71.56 | -2.40% | 1,216,671 |
| Feb 18, 2026 | 73.13 | 73.87 | 72.74 | 73.32 | 73.32 | 0.84% | 842,210 |
| Feb 17, 2026 | 72.32 | 73.30 | 72.30 | 72.71 | 72.71 | 0.11% | 869,155 |
| Feb 13, 2026 | 72.55 | 73.11 | 71.71 | 72.63 | 72.63 | -0.47% | 1,278,287 |
| Feb 12, 2026 | 74.25 | 74.79 | 72.88 | 72.97 | 72.97 | -1.71% | 1,079,374 |
| Feb 11, 2026 | 73.98 | 74.32 | 73.04 | 74.24 | 74.24 | 1.66% | 1,023,422 |
| Feb 10, 2026 | 72.99 | 73.50 | 72.70 | 73.03 | 73.03 | -0.69% | 1,229,097 |
| Feb 9, 2026 | 71.99 | 73.74 | 71.90 | 73.54 | 73.54 | 3.24% | 1,392,741 |
| Feb 6, 2026 | 70.21 | 71.39 | 70.12 | 71.23 | 71.23 | 3.62% | 1,253,357 |
| Feb 5, 2026 | 68.34 | 68.98 | 68.03 | 68.74 | 68.74 | 1.13% | 1,097,637 |
| Feb 4, 2026 | 69.11 | 69.21 | 67.57 | 67.97 | 67.97 | -0.34% | 1,333,828 |
| Feb 3, 2026 | 68.15 | 68.86 | 67.86 | 68.20 | 68.20 | -0.12% | 1,206,640 |
| Feb 2, 2026 | 68.16 | 68.42 | 67.84 | 68.28 | 68.28 | 0.43% | 1,125,365 |
| Jan 30, 2026 | 68.12 | 68.46 | 67.45 | 67.99 | 67.99 | -0.18% | 921,222 |
| Jan 29, 2026 | 68.31 | 68.56 | 67.10 | 68.11 | 68.11 | -0.26% | 1,331,838 |
| Jan 28, 2026 | 67.80 | 68.49 | 67.66 | 68.29 | 68.29 | -2.05% | 1,434,987 |
| Jan 27, 2026 | 68.50 | 69.82 | 68.37 | 69.72 | 69.72 | 2.60% | 1,467,674 |
| Jan 26, 2026 | 67.12 | 68.15 | 67.02 | 67.95 | 67.95 | 1.36% | 1,062,990 |
| Jan 23, 2026 | 66.60 | 67.16 | 66.10 | 67.04 | 67.04 | -0.55% | 2,179,980 |
| Jan 22, 2026 | 67.52 | 67.87 | 66.94 | 67.41 | 67.41 | 0.58% | 953,442 |
| Jan 21, 2026 | 66.37 | 67.16 | 65.55 | 67.02 | 67.02 | 1.01% | 1,589,470 |
| Jan 20, 2026 | 67.13 | 67.67 | 66.32 | 66.35 | 66.35 | -2.73% | 1,484,036 |
| Jan 16, 2026 | 67.78 | 68.54 | 67.33 | 68.21 | 68.21 | 1.29% | 2,604,460 |
| Jan 15, 2026 | 67.31 | 67.95 | 67.21 | 67.34 | 67.34 | -0.41% | 1,346,155 |
| Jan 14, 2026 | 67.61 | 67.93 | 67.26 | 67.62 | 67.62 | -0.19% | 1,344,585 |
| Jan 13, 2026 | 66.92 | 67.93 | 66.74 | 67.75 | 67.75 | 0.86% | 1,357,949 |
| Jan 12, 2026 | 66.61 | 67.39 | 66.61 | 67.17 | 67.17 | 1.24% | 861,179 |
| Jan 9, 2026 | 65.74 | 66.44 | 65.38 | 66.35 | 66.35 | -1.65% | 1,483,404 |
| Jan 8, 2026 | 67.36 | 67.77 | 67.04 | 67.46 | 67.46 | 0.15% | 1,256,759 |
| Jan 7, 2026 | 67.50 | 68.00 | 67.29 | 67.36 | 67.36 | - | 1,263,993 |
| Jan 6, 2026 | 66.97 | 67.44 | 66.28 | 67.36 | 67.36 | 0.27% | 2,014,216 |
| Jan 5, 2026 | 65.20 | 67.21 | 65.10 | 67.18 | 67.18 | 4.07% | 1,595,280 |
| Jan 2, 2026 | 64.82 | 65.11 | 64.31 | 64.55 | 64.55 | -0.09% | 1,069,993 |
| Dec 31, 2025 | 64.92 | 65.24 | 64.56 | 64.61 | 64.61 | -0.48% | 935,986 |
| Dec 30, 2025 | 65.15 | 65.53 | 64.87 | 64.92 | 64.92 | -0.15% | 1,008,790 |
| Dec 29, 2025 | 65.10 | 65.50 | 64.89 | 65.02 | 65.02 | -0.31% | 1,435,781 |
| Dec 26, 2025 | 65.78 | 65.78 | 64.81 | 65.22 | 65.22 | 0.35% | 1,190,601 |
| Dec 24, 2025 | 65.60 | 65.88 | 64.92 | 64.99 | 64.99 | -0.93% | 637,860 |
| Dec 23, 2025 | 65.46 | 65.70 | 64.89 | 65.60 | 65.60 | 1.09% | 1,528,184 |
| Dec 22, 2025 | 66.47 | 66.56 | 64.84 | 64.89 | 64.89 | -2.26% | 2,545,834 |
| Dec 19, 2025 | 66.18 | 67.44 | 65.28 | 66.39 | 66.39 | -0.14% | 62,023,066 |
| Dec 18, 2025 | 66.52 | 66.83 | 66.31 | 66.48 | 66.48 | 0.47% | 3,320,960 |
| Dec 17, 2025 | 67.10 | 67.84 | 66.16 | 66.17 | 66.17 | -1.93% | 2,688,718 |
| Dec 16, 2025 | 67.34 | 67.79 | 67.15 | 67.47 | 67.47 | 0.03% | 2,474,106 |
| Dec 15, 2025 | 67.36 | 68.09 | 67.21 | 67.45 | 67.45 | 1.05% | 3,454,856 |
| Dec 12, 2025 | 67.34 | 67.54 | 65.85 | 66.75 | 66.75 | - | 1,615,583 |
| Dec 11, 2025 | 66.01 | 67.02 | 65.37 | 66.75 | 66.75 | 0.65% | 1,623,559 |
| Dec 10, 2025 | 65.98 | 66.78 | 65.29 | 66.32 | 66.32 | -0.20% | 886,241 |
| Dec 9, 2025 | 66.91 | 67.03 | 66.42 | 66.45 | 66.45 | -0.34% | 817,361 |
| Dec 8, 2025 | 66.52 | 66.97 | 66.26 | 66.68 | 66.68 | 0.98% | 2,313,217 |
| Dec 5, 2025 | 66.27 | 66.31 | 65.46 | 66.03 | 66.03 | -0.08% | 852,812 |
| Dec 4, 2025 | 66.33 | 66.63 | 66.07 | 66.08 | 65.99 | -0.77% | 989,684 |
| Dec 3, 2025 | 66.26 | 66.82 | 66.18 | 66.59 | 66.50 | 1.93% | 856,718 |