Ferrovial SE (AMS:FER)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
48.26
+0.11 (0.23%)
Last updated: Sep 29, 2025, 12:20 PM CET

Ferrovial SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202548.1248.3548.1148.1548.150.17%2,651
Sep 25, 202549.8049.8047.9948.0748.07-0.48%1,868
Sep 24, 202548.6348.7248.3048.3048.30-0.86%1,049
Sep 23, 202548.8648.9348.7248.7248.72-0.35%2,126
Sep 22, 202549.5049.5048.5948.8948.89-0.57%787
Sep 19, 202549.5049.5049.1749.1749.17-0.67%1,915
Sep 18, 202549.4349.5048.8549.5049.501.27%1,607
Sep 17, 202548.2448.8848.2448.8848.881.33%1,901
Sep 16, 202548.9848.9848.2448.2448.24-1.15%129
Sep 15, 202549.1749.1748.7848.8048.80-0.43%1,075
Sep 12, 202548.8049.2248.7349.0149.010.04%253,336
Sep 11, 202548.0148.9947.9948.9948.992.58%224,087
Sep 10, 202547.5048.0047.5047.7647.761.27%1,461
Sep 9, 202547.9947.9946.8547.1647.16-1.32%1,007
Sep 8, 202547.3847.7947.3147.7947.791.77%516
Sep 5, 202547.0347.0846.9446.9646.96-0.13%202
Sep 4, 202546.0647.0246.0647.0247.022.17%685
Sep 3, 202546.0746.0846.0246.0246.020.37%172
Sep 2, 202546.4646.4645.6045.8545.85-1.93%1,673
Sep 1, 202546.8446.9446.6146.7546.750.21%438
Aug 29, 202547.0047.0046.6546.6546.65-0.96%2
Aug 28, 202547.1647.1646.7847.1047.100.43%106
Aug 27, 202547.0147.1646.9046.9046.90-0.09%22
Aug 26, 202546.9347.0846.6246.9446.94-0.42%527
Aug 25, 202548.3048.3047.0147.1447.14-1.11%737
Aug 22, 202546.4647.7146.4647.6747.671.10%574
Aug 21, 202547.1547.1547.0747.1547.15-0.36%469
Aug 20, 202547.2347.5347.2347.3247.320.15%2,133
Aug 19, 202547.1647.2546.9747.2547.250.70%335
Aug 18, 202547.0047.0046.9046.9246.92-0.17%201
Aug 15, 202546.8447.1646.8047.0047.001.42%4,487
Aug 14, 202546.0246.3446.0246.3446.340.96%613
Aug 13, 202545.9045.9745.8845.9045.900.88%507
Aug 12, 202544.8045.5044.8045.5045.500.49%244
Aug 11, 202545.1445.2844.9745.2845.280.49%804
Aug 8, 202545.1845.2545.0545.0645.060.18%372
Aug 7, 202545.0045.0644.9444.9844.980.72%292
Aug 6, 202545.2545.2544.4244.6644.660.07%194
Aug 5, 202545.2445.2444.5844.6344.630.52%297
Aug 4, 202543.5044.5243.5044.4044.401.14%292
Aug 1, 202544.7944.7943.9043.9043.90-4.69%708
Jul 31, 202546.0046.0644.9746.0646.061.45%146
Jul 30, 202545.0245.4544.2545.4045.40-2,472
Jul 29, 202544.9845.4044.9845.4045.400.91%1,380
Jul 28, 202545.9945.9944.9944.9944.99-0.95%253
Jul 25, 202545.3045.4245.0445.4245.42-0.87%1,740
Jul 24, 202545.9046.0645.5945.8245.820.88%1,301
Jul 23, 202545.4045.5445.3445.4245.420.62%307
Jul 22, 202545.3045.3045.0945.1445.14-0.13%2,027
Jul 21, 202545.2045.6045.2045.2045.20-0.33%721