Ferrovial SE (AMS:FER)
Netherlands · Delayed Price · Currency is EUR 47.02
+1.00 (2.17%)
At close: Sep 4, 2025
Ferrovial SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 46.06 | 47.02 | 46.06 | 47.02 | - | 2.17% | 685 |
| Sep 3, 2025 | 46.07 | 46.08 | 46.02 | 46.02 | - | 0.37% | 172 |
| Sep 2, 2025 | 46.46 | 46.46 | 45.60 | 45.85 | - | -1.93% | 1,673 |
| Sep 1, 2025 | 46.84 | 46.94 | 46.61 | 46.75 | - | 0.21% | 438 |
| Aug 29, 2025 | 47.00 | 47.00 | 46.65 | 46.65 | - | -0.96% | 2 |
| Aug 28, 2025 | 47.16 | 47.16 | 46.78 | 47.10 | - | 0.43% | 106 |
| Aug 27, 2025 | 47.01 | 47.16 | 46.90 | 46.90 | - | -0.09% | 22 |
| Aug 26, 2025 | 46.93 | 47.08 | 46.62 | 46.94 | - | -0.42% | 527 |
| Aug 25, 2025 | 48.30 | 48.30 | 47.01 | 47.14 | - | -1.11% | 737 |
| Aug 22, 2025 | 46.46 | 47.71 | 46.46 | 47.67 | - | 1.10% | 574 |
| Aug 21, 2025 | 47.15 | 47.15 | 47.07 | 47.15 | - | -0.36% | 469 |
| Aug 20, 2025 | 47.23 | 47.53 | 47.23 | 47.32 | - | 0.15% | 2,133 |
| Aug 19, 2025 | 47.16 | 47.25 | 46.97 | 47.25 | - | 0.70% | 335 |
| Aug 18, 2025 | 47.00 | 47.00 | 46.90 | 46.92 | - | -0.17% | 201 |
| Aug 15, 2025 | 46.84 | 47.16 | 46.80 | 47.00 | - | 1.42% | 4,487 |
| Aug 14, 2025 | 46.02 | 46.34 | 46.02 | 46.34 | - | 0.96% | 613 |
| Aug 13, 2025 | 45.90 | 45.97 | 45.88 | 45.90 | - | 0.88% | 507 |
| Aug 12, 2025 | 44.80 | 45.50 | 44.80 | 45.50 | - | 0.49% | 244 |
| Aug 11, 2025 | 45.14 | 45.28 | 44.97 | 45.28 | - | 0.49% | 804 |
| Aug 8, 2025 | 45.18 | 45.25 | 45.05 | 45.06 | - | 0.18% | 372 |
| Aug 7, 2025 | 45.00 | 45.06 | 44.94 | 44.98 | - | 0.72% | 292 |
| Aug 6, 2025 | 45.25 | 45.25 | 44.42 | 44.66 | - | 0.07% | 194 |
| Aug 5, 2025 | 45.24 | 45.24 | 44.58 | 44.63 | - | 0.52% | 297 |
| Aug 4, 2025 | 43.50 | 44.52 | 43.50 | 44.40 | - | 1.14% | 292 |
| Aug 1, 2025 | 44.79 | 44.79 | 43.90 | 43.90 | - | -4.69% | 708 |
| Jul 31, 2025 | 46.00 | 46.06 | 44.97 | 46.06 | - | 1.45% | 146 |
| Jul 30, 2025 | 45.02 | 45.45 | 44.25 | 45.40 | - | - | 2,472 |
| Jul 29, 2025 | 44.98 | 45.40 | 44.98 | 45.40 | - | 0.91% | 1,380 |
| Jul 28, 2025 | 45.99 | 45.99 | 44.99 | 44.99 | - | -0.95% | 253 |
| Jul 25, 2025 | 45.30 | 45.42 | 45.04 | 45.42 | - | -0.87% | 1,740 |
| Jul 24, 2025 | 45.90 | 46.06 | 45.59 | 45.82 | - | 0.88% | 1,301 |
| Jul 23, 2025 | 45.40 | 45.54 | 45.34 | 45.42 | - | 0.62% | 307 |
| Jul 22, 2025 | 45.30 | 45.30 | 45.09 | 45.14 | - | -0.13% | 2,027 |
| Jul 21, 2025 | 45.20 | 45.60 | 45.20 | 45.20 | - | -0.33% | 721 |
| Jul 18, 2025 | 45.25 | 45.35 | 45.25 | 45.35 | - | -0.20% | 51 |
| Jul 17, 2025 | 45.25 | 45.64 | 45.25 | 45.44 | - | 1.61% | 272 |
| Jul 16, 2025 | 45.11 | 45.11 | 44.72 | 44.72 | - | 0.04% | 23 |
| Jul 15, 2025 | 43.50 | 45.06 | 43.50 | 44.70 | - | -0.80% | 123 |
| Jul 14, 2025 | 44.49 | 45.06 | 44.25 | 45.06 | - | 0.18% | 1,693 |
| Jul 11, 2025 | 44.89 | 45.02 | 44.70 | 44.98 | - | 1.31% | 1,809 |
| Jul 10, 2025 | 44.98 | 45.08 | 44.40 | 44.40 | - | -1.27% | 143 |
| Jul 9, 2025 | 45.10 | 45.10 | 44.97 | 44.97 | - | 0.47% | 52 |
| Jul 8, 2025 | 44.83 | 44.94 | 44.76 | 44.76 | - | 1.04% | 374 |
| Jul 7, 2025 | 44.81 | 44.81 | 44.30 | 44.30 | - | 0.11% | 1,785 |
| Jul 4, 2025 | 45.22 | 45.22 | 44.25 | 44.25 | - | -2.15% | 1,766 |
| Jul 3, 2025 | 44.72 | 45.22 | 44.68 | 45.22 | - | 1.28% | 3,910 |
| Jul 2, 2025 | 46.24 | 46.24 | 44.42 | 44.65 | - | -0.78% | 1,658 |
| Jul 1, 2025 | 46.24 | 46.24 | 45.00 | 45.00 | - | -2.70% | 429 |
| Jun 30, 2025 | 45.30 | 46.25 | 45.18 | 46.25 | - | 2.05% | 1,253 |
| Jun 27, 2025 | 45.25 | 45.32 | 45.10 | 45.32 | - | 0.15% | 795 |