Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	55.32	56.02	55.30	55.46	55.46	-1.53%	840
Dec 22, 2025	56.42	56.50	56.10	56.32	56.32	-0.07%	809
Dec 19, 2025	56.90	56.90	55.58	56.36	56.36	-0.28%	6,313
Dec 18, 2025	56.20	56.74	56.20	56.52	56.52	-0.49%	1,253
Dec 17, 2025	57.44	57.64	56.80	56.80	56.80	-0.63%	2,178
Dec 16, 2025	57.48	57.48	56.94	57.16	57.16	-0.66%	610
Dec 15, 2025	57.08	57.82	57.08	57.54	57.54	1.99%	3,011
Dec 12, 2025	56.92	57.62	56.42	56.42	56.42	-0.04%	1,353
Dec 11, 2025	56.42	56.60	55.70	56.44	56.44	-0.25%	355
Dec 10, 2025	56.90	57.12	56.14	56.58	56.58	-1.43%	839
Dec 9, 2025	57.36	57.78	57.22	57.40	57.40	-0.24%	754
Dec 8, 2025	56.50	57.54	56.34	57.54	57.54	0.66%	2,107
Dec 5, 2025	56.90	57.16	56.30	57.16	57.16	-1.38%	439
Dec 4, 2025	57.36	57.96	56.50	57.96	57.96	-3.24%	5,017
Dec 3, 2025	56.00	59.90	56.00	59.90	59.82	6.43%	5,726
Dec 2, 2025	55.88	56.64	55.88	56.28	56.21	1.04%	781
Dec 1, 2025	56.50	56.50	55.50	55.70	55.63	-1.21%	1,917
Nov 28, 2025	56.50	56.64	56.16	56.38	56.31	-0.18%	2,208
Nov 27, 2025	56.20	56.82	56.20	56.48	56.41	0.68%	4,095
Nov 26, 2025	56.42	56.62	56.00	56.10	56.03	-0.21%	4,487
Nov 25, 2025	56.30	56.32	55.70	56.22	56.15	0.57%	1,140
Nov 24, 2025	55.00	56.06	54.84	55.90	55.83	3.48%	1,998
Nov 21, 2025	56.36	56.36	53.88	54.02	53.95	-1.71%	532
Nov 20, 2025	54.92	55.46	54.46	54.96	54.89	1.18%	1,293
Nov 19, 2025	53.86	54.46	53.70	54.32	54.25	1.23%	2,605
Nov 18, 2025	54.06	54.22	53.64	53.66	53.59	-1.54%	1,186
Nov 17, 2025	55.04	55.30	54.50	54.50	54.43	-1.94%	2,658
Nov 14, 2025	56.52	57.00	54.52	55.58	55.51	0.32%	2,856
Nov 13, 2025	56.16	56.16	55.38	55.40	55.33	-0.57%	744
Nov 12, 2025	55.80	55.80	55.02	55.72	55.65	1.31%	1,858
Nov 11, 2025	54.86	55.18	54.86	55.00	54.93	0.47%	2,547
Nov 10, 2025	54.96	55.08	54.28	54.74	54.67	1.11%	369
Nov 7, 2025	55.04	55.16	54.14	54.14	54.07	-1.02%	3,507
Nov 6, 2025	56.44	56.44	54.70	54.70	54.63	-1.12%	2,146
Nov 5, 2025	54.44	55.56	54.44	55.32	55.25	1.54%	1,202
Nov 4, 2025	53.50	54.48	53.50	54.48	54.41	0.85%	52,572
Nov 3, 2025	53.52	54.02	53.44	54.02	53.95	5.92%	4,327
Oct 31, 2025	53.90	53.90	51.00	51.00	50.93	-3.99%	139,386
Oct 30, 2025	54.20	54.80	53.12	53.12	53.05	-6.81%	993
Oct 29, 2025	53.74	57.00	53.46	57.00	56.93	7.30%	1,540
Oct 28, 2025	56.16	56.16	53.12	53.12	53.05	-6.48%	4,437
Oct 27, 2025	55.32	56.80	54.86	56.80	56.25	3.27%	18,339