Ferrovial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	56.90	57.04	56.40	56.64	56.64	0.46%	678,929
Jul 8, 2026	57.58	57.58	55.84	56.38	56.38	-2.46%	774,917
Jul 7, 2026	59.24	59.56	57.78	57.80	57.80	-2.63%	1,170,603
Jul 6, 2026	60.10	60.18	59.12	59.36	59.36	-1.40%	1,791,408
Jul 3, 2026	59.76	60.40	59.58	60.20	60.20	0.77%	308,493
Jul 2, 2026	58.84	60.30	58.74	59.74	59.74	1.29%	659,609
Jul 1, 2026	60.02	60.04	58.86	58.98	58.98	-1.67%	623,767
Jun 30, 2026	60.26	60.68	59.88	59.98	59.98	0.23%	1,357,232
Jun 29, 2026	60.04	60.36	59.68	59.84	59.84	-1.48%	672,611
Jun 26, 2026	61.54	61.72	60.44	60.74	60.74	-1.40%	759,841
Jun 25, 2026	61.22	62.34	61.10	61.60	61.60	-0.39%	1,221,952
Jun 24, 2026	61.62	61.94	60.90	61.84	61.84	0.62%	5,435,925
Jun 23, 2026	61.22	61.94	60.62	61.46	61.46	-0.26%	792,520
Jun 22, 2026	60.12	61.62	59.66	61.62	61.62	2.16%	1,682,010
Jun 19, 2026	60.12	60.56	59.92	60.32	60.32	-0.40%	1,777,210
Jun 18, 2026	60.38	61.14	60.10	60.56	60.56	-	760,183
Jun 17, 2026	59.88	60.56	59.64	60.56	60.56	1.10%	2,810,277
Jun 16, 2026	58.96	60.06	58.94	59.90	59.90	1.05%	904,787
Jun 15, 2026	59.82	60.02	59.08	59.28	59.28	1.68%	776,764
Jun 12, 2026	58.00	58.74	57.80	58.30	58.30	2.53%	696,643
Jun 11, 2026	55.78	56.86	55.68	56.86	56.86	1.43%	736,637
Jun 10, 2026	56.72	56.90	55.54	56.06	56.06	-0.99%	810,093
Jun 9, 2026	57.26	57.74	56.60	56.62	56.62	-1.19%	622,836
Jun 8, 2026	57.40	58.38	57.12	57.30	57.30	-1.85%	709,151
Jun 5, 2026	57.20	58.48	57.16	58.38	58.38	2.53%	827,071
Jun 4, 2026	57.14	57.54	56.92	56.94	56.94	-0.18%	581,159
Jun 3, 2026	56.72	57.40	56.72	57.04	57.04	-0.28%	737,877
Jun 2, 2026	57.34	57.58	57.00	57.20	57.20	1.10%	549,436
Jun 1, 2026	58.40	58.46	56.46	56.58	56.58	-3.61%	704,348
May 29, 2026	58.70	59.20	58.50	58.70	58.70	0.55%	2,959,553
May 28, 2026	59.50	59.56	58.14	58.38	58.38	-1.98%	798,405
May 27, 2026	59.00	59.82	58.94	59.56	59.56	0.64%	781,382
May 26, 2026	59.44	59.72	59.00	59.18	59.18	-0.74%	1,580,780
May 25, 2026	58.74	60.08	58.70	59.62	59.62	1.98%	396,051
May 22, 2026	58.80	58.88	58.18	58.46	58.46	0.34%	607,200
May 21, 2026	57.36	58.50	57.30	58.26	58.26	0.76%	834,191
May 20, 2026	56.18	57.94	56.16	57.82	57.82	4.21%	1,000,703
May 19, 2026	57.66	57.66	55.72	56.04	55.48	-2.20%	574,185
May 18, 2026	56.98	57.62	56.12	57.30	56.73	-0.35%	838,063
May 15, 2026	58.06	58.50	57.48	58.06	56.93	-1.26%	1,210,440
May 14, 2026	57.88	58.82	57.76	58.80	57.66	1.73%	514,185
May 13, 2026	58.74	58.76	57.06	57.80	56.67	-0.82%	7,381,391
May 12, 2026	59.00	59.34	58.10	58.28	57.15	-2.48%	2,524,440
May 11, 2026	59.60	60.00	59.08	59.76	58.60	-0.23%	552,228
May 8, 2026	62.00	62.00	59.60	59.90	58.73	0.13%	2,279,090
May 7, 2026	60.70	60.96	59.82	59.82	58.66	-1.58%	797,269
May 6, 2026	59.90	61.30	59.84	60.78	59.60	2.74%	1,380,878
May 5, 2026	58.48	59.74	58.46	59.16	58.01	1.61%	670,392
May 4, 2026	59.96	59.96	57.76	58.22	57.09	-0.38%	610,006
Apr 30, 2026	57.00	58.70	56.64	58.44	57.30	2.56%	959,572