Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	57.08	57.86	57.02	57.80	-	1.40%	1,212,515
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%	709,150
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%	1,121,150
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
Dec 29, 2025	55.40	55.56	54.90	55.36	55.36	-0.11%	609,564
Dec 24, 2025	55.66	55.66	55.28	55.42	55.42	-0.04%	167,620
Dec 23, 2025	55.48	56.08	55.06	55.44	55.44	-1.53%	772,986
Dec 22, 2025	56.50	56.58	55.96	56.30	56.30	-0.07%	840,775
Dec 19, 2025	56.64	56.74	55.62	56.34	56.34	-0.39%	2,267,883
Dec 18, 2025	56.30	56.94	56.06	56.56	56.56	-0.39%	2,270,447
Dec 17, 2025	57.26	57.72	56.78	56.78	56.78	-0.53%	700,936
Dec 16, 2025	57.30	57.38	56.82	57.08	57.08	-0.90%	799,418
Dec 15, 2025	57.40	57.82	56.44	57.60	57.60	2.20%	795,052
Dec 12, 2025	56.94	57.66	56.36	56.36	56.36	0.46%	610,681
Dec 11, 2025	56.70	56.88	55.66	56.10	56.10	-0.78%	2,247,591
Dec 10, 2025	56.94	57.16	56.08	56.54	56.54	-1.43%	2,104,017
Dec 9, 2025	57.50	57.84	57.06	57.36	57.36	-	6,253,326
Dec 8, 2025	56.52	57.44	56.52	57.36	57.36	1.59%	519,180
Dec 5, 2025	56.82	57.20	56.30	56.46	56.46	-0.53%	1,700,916
Dec 4, 2025	57.10	57.14	56.44	56.76	56.76	-0.42%	883,640
Dec 3, 2025	56.04	57.08	55.98	57.00	56.92	1.32%	869,084
Dec 2, 2025	56.20	56.62	56.02	56.26	56.18	0.39%	6,002,388
Dec 1, 2025	56.12	56.36	55.52	56.04	55.96	-0.74%	7,226,336
Nov 28, 2025	56.42	56.68	56.08	56.46	56.38	0.25%	508,899
Nov 27, 2025	56.52	56.92	56.32	56.32	56.24	-0.25%	649,627
Nov 26, 2025	56.80	56.82	55.90	56.46	56.38	0.75%	783,614
Nov 25, 2025	56.22	56.42	55.64	56.04	55.96	0.21%	655,754
Nov 24, 2025	54.42	56.10	54.42	55.92	55.84	3.33%	1,811,307
Nov 21, 2025	54.40	54.70	53.72	54.12	54.05	-1.71%	1,135,292
Nov 20, 2025	54.52	55.70	54.44	55.06	54.99	1.74%	1,011,175
Nov 19, 2025	53.76	54.48	53.60	54.12	54.05	0.71%	1,897,720
Nov 18, 2025	54.02	54.24	53.50	53.74	53.67	-1.61%	1,103,649
Nov 17, 2025	55.00	55.30	54.46	54.62	54.55	-0.98%	563,389
Nov 14, 2025	55.12	55.48	54.50	55.16	55.09	-0.47%	928,366