Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	57.06	57.70	56.88	57.12	57.12	2.00%	967,207
Mar 9, 2026	54.34	56.38	53.90	56.00	56.00	-1.86%	4,415,294
Mar 6, 2026	58.04	59.06	56.24	57.06	57.06	-1.69%	940,854
Mar 5, 2026	59.58	60.18	57.92	58.04	58.04	-2.62%	1,071,161
Mar 4, 2026	58.00	60.24	57.96	59.60	59.60	0.07%	877,450
Mar 3, 2026	60.96	61.00	58.70	59.56	59.56	-4.49%	1,628,807
Mar 2, 2026	62.00	62.48	61.28	62.36	62.36	-1.27%	789,912
Feb 27, 2026	62.68	63.54	62.50	63.16	63.16	0.61%	1,590,088
Feb 26, 2026	60.50	63.04	59.74	62.78	62.78	2.41%	1,011,738
Feb 25, 2026	62.16	62.30	60.68	61.30	61.30	-0.71%	903,578
Feb 24, 2026	61.56	62.06	61.20	61.74	61.74	0.16%	707,709
Feb 23, 2026	61.62	62.08	61.20	61.64	61.64	-0.13%	573,570
Feb 20, 2026	61.14	62.08	60.98	61.72	61.72	1.35%	1,120,613
Feb 19, 2026	61.18	61.72	60.24	60.90	60.90	-2.28%	619,627
Feb 18, 2026	61.66	62.46	61.48	62.32	62.32	1.07%	620,122
Feb 17, 2026	61.22	61.80	60.52	61.66	61.66	0.85%	557,115
Feb 16, 2026	61.68	61.76	61.12	61.14	61.14	-0.23%	593,516
Feb 13, 2026	61.76	62.12	60.42	61.28	61.28	-1.42%	488,686
Feb 12, 2026	62.26	62.94	61.90	62.16	62.16	0.13%	1,048,010
Feb 11, 2026	61.70	62.50	61.38	62.08	62.08	0.94%	595,691
Feb 10, 2026	61.50	62.18	60.90	61.50	61.50	0.07%	973,079
Feb 9, 2026	60.22	61.46	60.02	61.46	61.46	2.47%	548,261
Feb 6, 2026	59.14	59.98	58.56	59.98	59.98	2.99%	553,687
Feb 5, 2026	57.84	58.34	57.54	58.24	58.24	1.01%	542,982
Feb 4, 2026	58.08	58.62	57.66	57.66	57.66	-0.83%	580,403
Feb 3, 2026	58.00	58.42	57.66	58.14	58.14	1.15%	571,851
Feb 2, 2026	57.08	57.88	56.74	57.48	57.48	0.81%	643,908
Jan 30, 2026	56.54	57.46	56.44	57.02	57.02	1.14%	769,309
Jan 29, 2026	56.52	57.28	56.24	56.38	56.38	-0.74%	618,854
Jan 28, 2026	57.88	58.02	56.40	56.80	56.80	-1.46%	674,618
Jan 27, 2026	57.08	57.86	57.02	57.64	57.64	1.12%	1,552,932
Jan 26, 2026	56.70	57.28	56.10	57.00	57.00	0.53%	528,413
Jan 23, 2026	57.42	57.42	56.30	56.70	56.70	-1.25%	615,472
Jan 22, 2026	57.76	57.96	57.10	57.42	57.42	1.31%	516,302
Jan 21, 2026	56.74	56.94	56.28	56.68	56.68	-0.32%	396,540
Jan 20, 2026	57.60	57.64	56.82	56.86	56.86	-2.34%	653,900
Jan 19, 2026	58.04	58.56	57.94	58.22	58.22	-0.58%	328,233
Jan 16, 2026	58.14	58.56	57.88	58.56	58.56	0.38%	709,847
Jan 15, 2026	58.28	58.52	57.30	58.34	58.34	0.48%	600,130
Jan 14, 2026	58.20	58.72	57.72	58.06	58.06	0.21%	813,242
Jan 13, 2026	57.80	58.02	57.04	57.94	57.94	0.70%	540,339
Jan 12, 2026	56.82	57.56	56.56	57.54	57.54	1.30%	521,176
Jan 9, 2026	57.58	58.02	56.18	56.80	56.80	-1.49%	1,567,272
Jan 8, 2026	57.82	58.08	57.52	57.66	57.66	-0.14%	1,122,188
Jan 7, 2026	57.36	58.06	57.34	57.74	57.74	1.65%	942,428
Jan 6, 2026	57.04	57.26	56.66	56.80	56.80	0.71%	2,194,529
Jan 5, 2026	55.44	56.58	55.22	56.40	56.40	1.92%	2,663,485
Jan 2, 2026	55.04	55.46	54.98	55.34	55.34	-	1,230,804
Dec 31, 2025	55.34	55.36	55.00	55.34	55.34	-0.54%	239,807
Dec 30, 2025	54.96	55.70	54.96	55.64	55.64	0.51%	481,463