Ferrovial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	47.08	47.43	46.22	46.47	-	-2.19%	216,772
Sep 30, 2026	47.95	48.40	47.28	47.51	47.51	-0.65%	1,147,917
Sep 29, 2026	48.59	48.71	47.74	47.82	47.82	-1.73%	820,154
Sep 28, 2026	48.73	49.07	48.23	48.66	48.66	0.21%	711,640
Sep 25, 2026	48.75	48.98	48.51	48.56	48.56	0.31%	602,439
Sep 24, 2026	48.40	49.07	48.00	48.41	48.41	-0.02%	811,905
Sep 23, 2026	49.28	49.30	48.27	48.42	48.42	-0.98%	633,007
Sep 22, 2026	48.81	49.44	48.56	48.90	48.90	0.51%	791,106
Sep 21, 2026	48.02	48.67	47.80	48.65	48.65	1.93%	746,600
Sep 18, 2026	47.75	47.86	47.42	47.73	47.73	0.19%	3,013,232
Sep 17, 2026	48.47	48.47	47.41	47.64	47.64	-0.56%	2,033,969
Sep 16, 2026	47.00	48.15	47.00	47.91	47.91	1.46%	1,114,697
Sep 15, 2026	47.11	47.36	46.67	47.22	47.22	0.45%	889,221
Sep 14, 2026	48.08	48.25	46.72	47.01	47.01	-2.59%	1,067,600
Sep 11, 2026	47.80	48.51	47.63	48.26	48.26	0.69%	712,146
Sep 10, 2026	48.60	48.86	47.76	47.93	47.93	-1.44%	1,399,849
Sep 9, 2026	50.00	50.00	48.57	48.63	48.63	-2.74%	771,320
Sep 8, 2026	49.62	50.14	49.28	50.00	50.00	0.54%	646,509
Sep 7, 2026	49.98	50.26	49.73	49.73	49.73	-0.54%	451,613
Sep 4, 2026	49.83	50.32	49.53	50.00	50.00	0.38%	717,913
Sep 3, 2026	49.74	50.04	49.33	49.81	49.81	0.08%	644,126
Sep 2, 2026	50.00	50.48	49.55	49.77	49.77	-0.62%	1,130,656
Sep 1, 2026	50.38	50.60	49.92	50.08	50.08	-0.63%	723,917
Aug 31, 2026	50.66	50.78	50.22	50.40	50.40	-0.63%	1,878,831
Aug 28, 2026	50.72	51.16	50.36	50.72	50.72	0.12%	743,726
Aug 27, 2026	51.50	51.60	50.30	50.66	50.66	-1.48%	1,159,564
Aug 26, 2026	53.14	53.74	51.40	51.42	51.42	-4.95%	1,484,346
Aug 25, 2026	54.04	54.78	53.90	54.10	54.10	0.56%	497,670
Aug 24, 2026	54.00	54.14	53.50	53.80	53.80	0.07%	507,870
Aug 21, 2026	54.32	55.10	53.48	53.76	53.76	-1.65%	940,223
Aug 20, 2026	55.64	57.34	53.62	54.66	54.66	-0.80%	1,566,484
Aug 19, 2026	55.10	55.60	54.86	55.10	55.10	0.66%	586,792
Aug 18, 2026	55.00	55.28	54.64	54.74	54.74	-0.51%	472,248
Aug 17, 2026	55.38	55.72	55.02	55.02	55.02	-0.86%	452,537
Aug 14, 2026	56.12	56.26	55.42	55.50	55.50	-1.42%	473,286
Aug 13, 2026	57.22	57.30	56.12	56.30	56.30	-1.61%	640,356
Aug 12, 2026	57.18	57.76	57.08	57.22	57.22	0.70%	546,604
Aug 11, 2026	56.56	57.36	56.36	56.82	56.82	-	505,585
Aug 10, 2026	57.46	57.74	56.82	56.82	56.82	-0.94%	471,570
Aug 7, 2026	56.94	57.72	56.72	57.36	57.36	0.46%	511,152
Aug 6, 2026	57.50	57.78	56.90	57.10	57.10	-1.18%	514,762
Aug 5, 2026	57.94	58.26	57.54	57.78	57.78	0.24%	457,889
Aug 4, 2026	57.94	58.20	57.48	57.64	57.64	0.63%	577,708
Aug 3, 2026	57.02	57.42	56.40	57.28	57.28	0.95%	714,362
Jul 31, 2026	56.88	57.34	56.48	56.74	56.74	0.60%	979,313
Jul 30, 2026	55.00	56.88	55.00	56.40	56.40	1.99%	975,072
Jul 29, 2026	54.18	55.52	54.06	55.30	55.30	1.99%	1,230,108
Jul 28, 2026	55.54	55.54	53.74	54.22	54.22	-1.20%	2,091,943
Jul 27, 2026	56.38	56.60	54.88	54.88	54.88	-1.47%	782,782
Jul 24, 2026	55.28	55.90	55.28	55.70	55.70	0.32%	369,438