Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	55.00	55.30	54.46	54.62	54.62	-0.98%	563,389
Nov 14, 2025	55.12	55.48	54.50	55.16	55.16	-0.47%	928,366
Nov 13, 2025	56.00	56.14	55.36	55.42	55.42	-0.22%	1,012,082
Nov 12, 2025	55.08	55.78	54.86	55.54	55.54	1.09%	2,903,308
Nov 11, 2025	54.98	55.22	54.84	54.94	54.94	0.29%	786,370
Nov 10, 2025	54.64	55.08	54.26	54.78	54.78	1.07%	1,090,705
Nov 7, 2025	55.16	55.20	54.10	54.20	54.20	-0.77%	665,298
Nov 6, 2025	55.80	55.80	54.62	54.62	54.62	-0.98%	819,479
Nov 5, 2025	54.32	55.74	54.16	55.16	55.16	1.36%	824,143
Nov 4, 2025	53.52	54.48	53.38	54.42	54.42	1.00%	669,275
Nov 3, 2025	53.40	54.04	53.40	53.88	53.88	1.28%	555,834
Oct 31, 2025	54.16	54.24	53.12	53.20	53.20	-1.95%	1,151,848
Oct 30, 2025	54.10	54.78	53.68	54.26	54.26	1.61%	661,575
Oct 29, 2025	53.14	54.14	52.54	53.40	53.40	-2.98%	8,744,025
Oct 28, 2025	56.00	56.08	55.04	55.04	55.04	-0.79%	649,844
Oct 27, 2025	55.00	55.62	54.80	55.48	55.00	1.24%	650,780
Oct 24, 2025	54.44	55.06	53.90	54.80	54.33	0.37%	580,805
Oct 23, 2025	54.18	54.82	54.08	54.60	54.13	0.74%	408,315
Oct 22, 2025	54.20	54.86	54.14	54.20	53.73	0.18%	2,769,260
Oct 21, 2025	54.30	54.42	53.80	54.10	53.63	-0.41%	785,181
Oct 20, 2025	54.30	54.58	54.12	54.32	53.85	0.74%	5,335,964
Oct 17, 2025	53.84	54.74	53.58	53.92	53.46	-	1,196,653
Oct 16, 2025	52.26	53.92	52.14	53.92	53.46	3.22%	8,181,370
Oct 15, 2025	52.92	53.10	52.18	52.24	51.79	-0.04%	987,786
Oct 14, 2025	51.70	52.48	51.64	52.26	51.81	0.77%	1,310,955
Oct 13, 2025	51.66	52.28	51.56	51.86	51.41	0.58%	1,007,131
Oct 10, 2025	51.82	52.30	51.56	51.56	51.12	-0.08%	1,086,303
Oct 9, 2025	52.24	52.40	51.60	51.60	51.16	-0.62%	767,455
Oct 8, 2025	51.66	52.30	51.50	51.92	51.47	0.70%	1,787,078
Oct 7, 2025	51.22	51.78	50.82	51.56	51.12	1.18%	5,236,882
Oct 6, 2025	50.48	51.10	50.18	50.96	50.52	0.79%	493,383
Oct 3, 2025	50.68	50.88	50.14	50.56	50.13	0.84%	3,608,338
Oct 2, 2025	49.42	50.16	49.32	50.14	49.71	2.01%	869,430
Oct 1, 2025	49.32	49.43	48.86	49.15	48.73	0.76%	910,344
Sep 30, 2025	48.67	49.02	48.26	48.78	48.36	0.68%	1,007,159
Sep 29, 2025	48.46	48.68	48.07	48.45	48.03	0.44%	633,690
Sep 26, 2025	48.05	48.49	48.00	48.24	47.83	0.50%	575,678
Sep 25, 2025	48.29	48.35	47.88	48.00	47.59	-0.62%	594,715
Sep 24, 2025	48.56	48.81	48.30	48.30	47.88	-0.60%	694,086
Sep 23, 2025	49.31	49.35	48.59	48.59	48.17	-0.69%	504,922
Sep 22, 2025	48.98	49.00	48.39	48.93	48.51	0.06%	725,601
Sep 19, 2025	49.14	49.50	48.90	48.90	48.48	-0.41%	2,294,548
Sep 18, 2025	49.19	49.51	48.78	49.10	48.68	0.78%	603,249
Sep 17, 2025	48.40	48.91	48.27	48.72	48.30	1.10%	799,614
Sep 16, 2025	48.96	49.15	48.19	48.19	47.78	-1.11%	633,537
Sep 15, 2025	49.08	49.19	48.69	48.73	48.31	-0.31%	595,445
Sep 12, 2025	48.78	49.19	48.65	48.88	48.46	0.14%	823,709
Sep 11, 2025	48.07	48.94	47.80	48.81	48.39	2.07%	1,142,842
Sep 10, 2025	47.25	48.02	47.25	47.82	47.41	1.34%	790,557
Sep 9, 2025	46.90	47.49	46.67	47.19	46.78	-1.03%	918,880