Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	54.44	55.06	53.90	54.80	54.80	0.37%	580,805
Oct 23, 2025	54.18	54.82	54.08	54.60	54.12	0.74%	409,215
Oct 22, 2025	54.20	54.86	54.14	54.20	53.73	0.18%	2,770,182
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	53.45	-	1,197,253
Oct 16, 2025	52.26	53.92	52.14	53.92	53.45	3.22%	8,181,370
Oct 15, 2025	52.92	53.10	52.18	52.24	51.78	-0.04%	987,786
Oct 14, 2025	51.70	52.48	51.64	52.26	51.80	0.77%	1,310,955
Oct 13, 2025	51.66	52.28	51.56	51.86	51.41	0.58%	1,008,095
Oct 10, 2025	51.82	52.30	51.56	51.56	51.11	-0.08%	1,086,303
Oct 9, 2025	52.24	52.40	51.60	51.60	51.15	-0.62%	767,510
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	51.11	1.18%	5,236,882
Oct 6, 2025	50.48	51.10	50.18	50.96	50.51	0.79%	493,383
Oct 3, 2025	50.68	50.88	50.14	50.56	50.12	0.84%	3,608,338
Oct 2, 2025	49.42	50.16	49.32	50.14	49.70	2.01%	869,430
Oct 1, 2025	49.32	49.43	48.86	49.15	48.72	0.76%	910,344
Sep 30, 2025	48.67	49.02	48.26	48.78	48.35	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	47.82	0.50%	575,678
Sep 25, 2025	48.29	48.35	47.88	48.00	47.58	-0.62%	595,044
Sep 24, 2025	48.56	48.81	48.30	48.30	48.30	-0.60%	694,086
Sep 23, 2025	49.31	49.35	48.59	48.59	48.59	-0.69%	504,922
Sep 22, 2025	48.98	49.00	48.39	48.93	48.93	0.06%	725,820
Sep 19, 2025	49.14	49.50	48.90	48.90	48.90	-0.41%	2,687,048
Sep 18, 2025	49.19	49.51	48.78	49.10	49.10	0.78%	603,249
Sep 17, 2025	48.40	48.91	48.27	48.72	48.72	1.10%	800,099
Sep 16, 2025	48.96	49.15	48.19	48.19	48.19	-1.11%	687,537
Sep 15, 2025	49.08	49.19	48.69	48.73	48.73	-0.31%	595,445
Sep 12, 2025	48.78	49.19	48.65	48.88	48.88	0.14%	823,709
Sep 11, 2025	48.07	48.94	47.80	48.81	48.81	2.07%	1,142,842
Sep 10, 2025	47.25	48.02	47.25	47.82	47.82	1.34%	790,557
Sep 9, 2025	46.90	47.49	46.67	47.19	47.19	-1.03%	918,880
Sep 8, 2025	47.35	47.83	47.20	47.68	47.68	1.53%	551,324
Sep 5, 2025	47.00	47.25	46.77	46.96	46.96	0.13%	544,719
Sep 4, 2025	46.02	47.06	45.86	46.90	46.90	1.87%	502,564
Sep 3, 2025	45.68	46.10	45.68	46.04	46.04	0.72%	529,814
Sep 2, 2025	46.63	46.82	45.59	45.71	45.71	-2.33%	508,487
Sep 1, 2025	46.72	46.94	46.52	46.80	46.80	0.24%	220,370
Aug 29, 2025	47.09	47.10	46.69	46.69	46.69	-0.66%	507,887
Aug 28, 2025	47.12	47.14	46.76	47.00	47.00	-0.11%	308,170
Aug 27, 2025	46.76	47.29	46.76	47.05	47.05	0.58%	528,416
Aug 26, 2025	46.96	47.09	46.47	46.78	46.78	-0.87%	1,053,268
Aug 25, 2025	47.33	47.62	46.91	47.19	47.19	-0.80%	406,623
Aug 22, 2025	47.33	47.73	47.22	47.57	47.57	0.66%	360,743
Aug 21, 2025	47.43	47.48	46.84	47.26	47.26	-0.36%	557,572
Aug 20, 2025	46.95	47.49	46.83	47.43	47.43	0.64%	710,668
Aug 19, 2025	47.21	47.26	46.82	47.13	47.13	0.45%	697,494
Aug 18, 2025	46.87	46.96	46.49	46.92	46.92	0.28%	461,469