Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	47.25	47.93	47.25	47.82	47.82	1.34%	138,090
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
Aug 15, 2025	47.01	47.22	46.72	46.79	46.79	0.86%	632,833
Aug 14, 2025	45.97	46.39	45.90	46.39	46.39	1.84%	737,845
Aug 13, 2025	45.86	46.17	45.51	45.55	45.55	0.15%	591,550
Aug 12, 2025	45.50	45.60	45.30	45.48	45.48	0.38%	407,019
Aug 11, 2025	45.17	45.34	44.91	45.31	45.31	0.82%	429,874
Aug 8, 2025	45.22	45.26	44.84	44.94	44.94	-0.16%	368,223
Aug 7, 2025	44.77	45.16	44.73	45.01	45.01	0.56%	541,953
Aug 6, 2025	44.98	45.00	44.30	44.76	44.76	0.09%	447,042
Aug 5, 2025	44.85	44.85	44.48	44.72	44.72	0.49%	1,559,625
Aug 4, 2025	44.18	44.64	43.91	44.50	44.50	1.21%	543,113
Aug 1, 2025	44.60	44.70	43.81	43.97	43.97	-2.07%	826,247
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