Ferrovial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	54.90	54.98	53.82	54.74	54.74	0.85%	1,020,404
Nov 10, 2026	54.92	55.06	54.12	54.28	54.28	0.44%	1,351,230
Nov 9, 2026	52.84	54.36	52.68	54.04	54.04	2.39%	1,454,584
Nov 6, 2026	51.12	53.08	50.98	52.78	52.78	3.97%	1,168,126
Nov 5, 2026	52.20	52.66	51.20	51.60	50.77	-1.71%	1,288,383
Nov 4, 2026	52.48	53.06	52.02	52.50	51.65	1.59%	1,157,996
Nov 3, 2026	51.00	52.36	50.88	51.68	50.84	0.43%	1,093,660
Nov 2, 2026	50.38	51.70	50.28	51.46	50.63	1.50%	1,300,654
Oct 30, 2026	50.50	50.98	49.86	50.70	49.88	-0.24%	2,088,440
Oct 29, 2026	49.11	50.92	48.62	50.82	50.00	3.80%	10,411,620
Oct 28, 2026	49.29	49.40	48.35	48.96	48.17	0.25%	1,319,555
Oct 27, 2026	49.00	49.99	47.83	48.84	48.05	8.44%	3,535,000
Oct 26, 2026	44.48	45.18	44.43	45.04	44.31	1.42%	1,154,607
Oct 23, 2026	44.20	44.44	44.02	44.41	43.69	0.86%	1,032,637
Oct 22, 2026	44.23	44.34	43.89	44.03	43.32	-1.59%	1,024,779
Oct 21, 2026	43.85	44.76	43.85	44.74	44.02	1.91%	1,245,215
Oct 20, 2026	43.26	44.30	43.26	43.90	43.19	-0.11%	862,403
Oct 19, 2026	43.97	44.03	43.28	43.95	43.24	-0.57%	1,007,177
Oct 16, 2026	43.90	44.35	43.01	44.20	43.48	2.27%	1,880,467
Oct 15, 2026	44.75	45.95	42.77	43.22	42.52	-4.30%	2,333,263
Oct 14, 2026	45.33	45.65	44.99	45.16	44.43	0.38%	1,088,466
Oct 13, 2026	45.10	45.52	44.73	44.99	44.26	-0.46%	732,092
Oct 12, 2026	45.00	45.31	44.74	45.20	44.47	1.35%	508,333
Oct 9, 2026	44.67	44.89	44.40	44.60	43.88	0.68%	729,437
Oct 8, 2026	44.77	44.92	44.20	44.30	43.58	-1.60%	1,373,760
Oct 7, 2026	45.25	46.08	45.02	45.02	44.29	-1.23%	1,607,352
Oct 6, 2026	45.60	45.85	44.93	45.58	44.84	-1.06%	1,139,324
Oct 5, 2026	47.30	47.37	45.82	46.07	45.32	-2.95%	1,301,238
Oct 2, 2026	46.67	47.83	46.67	47.47	46.70	2.06%	1,053,421
Oct 1, 2026	47.08	47.43	46.22	46.51	45.76	-2.10%	1,123,318
Sep 30, 2026	47.95	48.40	47.28	47.51	46.74	-0.65%	1,173,361
Sep 29, 2026	48.59	48.71	47.74	47.82	47.05	-1.73%	820,154
Sep 28, 2026	48.73	49.07	48.23	48.66	47.87	0.21%	724,642
Sep 25, 2026	48.75	48.98	48.51	48.56	47.77	0.31%	602,439
Sep 24, 2026	48.40	49.07	48.00	48.41	47.63	-0.02%	811,905
Sep 23, 2026	49.28	49.30	48.27	48.42	47.64	-0.98%	651,625
Sep 22, 2026	48.81	49.44	48.56	48.90	48.11	0.51%	796,192
Sep 21, 2026	48.02	48.67	47.80	48.65	47.86	1.93%	748,347
Sep 18, 2026	47.75	47.86	47.42	47.73	46.96	0.19%	3,028,976
Sep 17, 2026	48.47	48.47	47.41	47.64	46.87	-0.56%	2,076,818
Sep 16, 2026	47.00	48.15	47.00	47.91	47.13	1.46%	1,118,016
Sep 15, 2026	47.11	47.36	46.67	47.22	46.46	0.45%	902,629
Sep 14, 2026	48.08	48.25	46.72	47.01	46.25	-2.59%	1,107,738
Sep 11, 2026	47.80	48.51	47.63	48.26	47.48	0.69%	712,146
Sep 10, 2026	48.60	48.86	47.76	47.93	47.15	-1.44%	1,399,849
Sep 9, 2026	50.00	50.00	48.57	48.63	47.84	-2.74%	771,320
Sep 8, 2026	49.62	50.14	49.28	50.00	49.19	0.54%	653,913
Sep 7, 2026	49.98	50.26	49.73	49.73	48.93	-0.54%	451,613
Sep 4, 2026	49.83	50.32	49.53	50.00	49.19	0.38%	717,913
Sep 3, 2026	49.74	50.04	49.33	49.81	49.00	0.08%	644,126