Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	45.55	46.19	44.90	44.90	44.90	-1.06%	783,510
Jul 30, 2025	45.00	45.43	44.18	45.38	45.38	-0.33%	810,722
Jul 29, 2025	45.30	45.53	44.84	45.53	45.53	0.98%	648,612
Jul 28, 2025	45.66	45.68	44.80	45.09	45.09	-0.53%	731,291
Jul 25, 2025	45.72	45.88	44.79	45.33	45.33	-0.83%	879,207
Jul 24, 2025	45.68	46.22	45.46	45.71	45.71	0.77%	646,637
Jul 23, 2025	45.28	45.62	44.92	45.36	45.36	0.67%	730,917
Jul 22, 2025	45.12	45.39	45.03	45.06	45.06	-0.57%	1,229,482
Jul 21, 2025	45.60	45.70	45.14	45.32	45.32	-0.50%	383,358
Jul 18, 2025	45.54	45.55	45.07	45.55	45.55	0.46%	1,114,554
Jul 17, 2025	44.66	45.61	44.66	45.34	45.34	1.45%	550,536
Jul 16, 2025	44.73	45.12	44.67	44.69	44.69	-0.13%	468,111
Jul 15, 2025	44.94	45.23	44.64	44.75	44.75	-0.33%	506,170
Jul 14, 2025	44.40	45.03	44.17	44.90	44.90	-0.36%	615,483
Jul 11, 2025	44.70	45.07	44.70	45.06	45.06	0.13%	342,605
Jul 10, 2025	45.17	45.21	44.73	45.00	45.00	0.02%	636,376
Jul 9, 2025	44.98	45.15	44.75	44.99	44.99	0.58%	296,678
Jul 8, 2025	45.00	45.09	44.57	44.73	44.73	-0.60%	428,921
Jul 7, 2025	44.79	45.00	44.51	45.00	45.00	0.63%	758,459
Jul 4, 2025	45.14	45.30	44.45	44.72	44.72	-0.84%	357,837
Jul 3, 2025	44.76	45.23	44.53	45.10	45.10	0.71%	362,746
Jul 2, 2025	45.24	45.37	44.37	44.78	44.78	-0.75%	387,299
Jul 1, 2025	45.34	45.49	44.99	45.12	45.12	-0.31%	431,704
Jun 30, 2025	45.52	45.53	45.17	45.26	45.26	-0.15%	508,846
Jun 27, 2025	45.12	45.37	45.04	45.33	45.33	0.94%	459,141
Jun 26, 2025	44.79	45.07	44.67	44.91	44.91	0.20%	313,882
Jun 25, 2025	45.00	45.13	44.71	44.82	44.82	1.01%	720,962
Jun 24, 2025	44.71	44.80	44.22	44.37	44.37	0.68%	515,584
Jun 23, 2025	43.50	44.20	43.31	44.07	44.07	1.17%	446,468
Jun 20, 2025	43.52	43.82	43.33	43.56	43.56	0.16%	1,109,758
Jun 19, 2025	43.67	43.89	43.44	43.49	43.49	-0.84%	378,849
Jun 18, 2025	44.24	44.33	43.73	43.86	43.86	-0.90%	1,080,328
Jun 17, 2025	44.35	44.46	43.94	44.26	44.26	-0.90%	525,302
Jun 16, 2025	44.65	44.76	44.34	44.66	44.66	0.25%	4,828,321
Jun 13, 2025	44.17	44.55	43.94	44.55	44.55	-0.36%	1,560,499
Jun 12, 2025	44.64	44.91	44.48	44.71	44.71	-0.38%	423,446
Jun 11, 2025	45.00	45.15	44.77	44.88	44.88	-0.40%	373,533
Jun 10, 2025	44.99	45.31	44.88	45.06	45.06	0.74%	472,953
Jun 9, 2025	45.13	45.14	44.65	44.73	44.73	-0.82%	3,793,184
Jun 6, 2025	44.89	45.15	44.79	45.10	45.10	0.51%	362,032
Jun 5, 2025	44.90	45.08	44.40	44.87	44.87	0.49%	268,611
Jun 4, 2025	45.02	45.02	44.40	44.65	44.65	-0.56%	493,725
Jun 3, 2025	45.38	45.40	44.60	44.90	44.90	-0.33%	2,713,823
Jun 2, 2025	44.83	45.16	44.32	45.05	45.05	0.47%	547,873
May 30, 2025	45.28	45.60	44.81	44.84	44.84	-0.91%	5,162,308
May 29, 2025	45.78	45.78	45.02	45.25	45.25	-0.51%	640,770
May 28, 2025	45.28	45.86	44.40	45.48	45.48	-2.07%	1,684,842
May 27, 2025	46.37	47.04	46.37	46.44	46.44	0.04%	3,800,096
May 26, 2025	46.33	46.94	46.33	46.42	46.42	0.78%	3,571,942
May 23, 2025	46.24	46.24	45.15	46.06	46.06	0.22%	802,181