Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	57.98	58.22	56.32	56.98	56.98	-1.76%	3,688
Mar 5, 2026	59.68	60.14	57.98	58.00	58.00	-2.65%	4,267
Mar 4, 2026	58.82	60.24	58.08	59.58	59.58	0.03%	2,509
Mar 3, 2026	60.76	60.88	58.72	59.56	59.56	-4.55%	3,020
Mar 2, 2026	61.00	62.44	61.00	62.40	62.40	-1.14%	3,671
Feb 27, 2026	63.20	63.50	62.78	63.12	63.12	0.41%	5,297
Feb 26, 2026	61.30	63.00	59.86	62.86	62.86	2.31%	5,472
Feb 25, 2026	63.00	63.00	60.70	61.44	61.44	-0.68%	4,843
Feb 24, 2026	62.00	62.06	61.30	61.86	61.86	0.36%	12,697
Feb 23, 2026	61.62	62.00	61.30	61.64	61.64	-0.19%	1,731
Feb 20, 2026	61.12	61.98	61.12	61.76	61.76	1.38%	5,778
Feb 19, 2026	61.90	61.90	60.64	60.92	60.92	-2.31%	5,392
Feb 18, 2026	62.36	62.66	61.54	62.36	62.36	0.19%	51,636
Feb 17, 2026	61.36	62.24	60.60	62.24	62.24	3.15%	19,129
Feb 16, 2026	60.02	61.88	60.00	60.34	60.34	-1.60%	6,654
Feb 13, 2026	62.60	62.60	60.68	61.32	61.32	-1.16%	19,672
Feb 12, 2026	62.70	62.86	62.00	62.04	62.04	-0.13%	8,743
Feb 11, 2026	61.64	62.52	61.42	62.12	62.12	0.91%	11,247
Feb 10, 2026	61.20	61.56	60.94	61.56	61.56	0.16%	516
Feb 9, 2026	60.16	61.46	60.10	61.46	61.46	2.47%	1,224
Feb 6, 2026	59.26	59.98	58.70	59.98	59.98	3.16%	1,852
Feb 5, 2026	57.68	58.28	57.60	58.14	58.14	0.90%	6,394
Feb 4, 2026	58.06	58.56	57.62	57.62	57.62	-0.96%	4,615
Feb 3, 2026	58.62	58.62	57.68	58.18	58.18	1.18%	3,279
Feb 2, 2026	56.90	57.66	56.90	57.50	57.50	0.88%	1,619
Jan 30, 2026	56.44	57.32	56.44	57.00	57.00	1.21%	1,923
Jan 29, 2026	56.80	57.04	56.28	56.32	56.32	-0.91%	2,657
Jan 28, 2026	58.00	58.00	56.42	56.84	56.84	-1.52%	1,790
Jan 27, 2026	57.00	57.80	57.00	57.72	57.72	1.33%	3,098
Jan 26, 2026	56.76	57.30	56.14	56.96	56.96	0.46%	964
Jan 23, 2026	57.54	57.54	56.70	56.70	56.70	-1.32%	272
Jan 22, 2026	58.60	58.60	57.40	57.46	57.46	1.41%	4,846
Jan 21, 2026	56.66	56.90	56.28	56.66	56.66	-0.42%	1,157
Jan 20, 2026	57.12	57.44	56.88	56.90	56.90	-2.23%	1,394
Jan 19, 2026	59.30	59.30	58.06	58.20	58.20	-0.51%	240
Jan 16, 2026	58.16	58.50	58.08	58.50	58.50	0.17%	2,026
Jan 15, 2026	58.20	58.52	57.58	58.40	58.40	0.65%	4,270
Jan 14, 2026	58.24	58.66	57.80	58.02	58.02	0.07%	1,132
Jan 13, 2026	57.80	57.98	57.32	57.98	57.98	0.83%	3,013
Jan 12, 2026	56.80	57.56	56.64	57.50	57.50	1.13%	2,202
Jan 9, 2026	57.54	57.54	56.44	56.86	56.86	-1.49%	473
Jan 8, 2026	57.82	57.98	57.60	57.72	57.72	-0.14%	5,409
Jan 7, 2026	57.34	58.00	57.34	57.80	57.80	1.76%	5,053
Jan 6, 2026	57.20	57.20	56.76	56.80	56.80	-0.46%	3,186
Jan 5, 2026	55.30	57.06	55.20	57.06	57.06	3.11%	17,624
Jan 2, 2026	55.02	55.36	55.02	55.34	55.34	-0.04%	275
Dec 31, 2025	55.26	55.36	55.12	55.36	55.36	-0.43%	325
Dec 30, 2025	54.88	55.60	54.88	55.60	55.60	-0.68%	2,081
Dec 29, 2025	55.34	55.98	54.92	55.98	55.98	1.23%	3,233
Dec 24, 2025	55.44	55.52	55.30	55.30	55.30	-0.29%	30