Ferrovial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	56.88	57.34	56.66	56.84	-	0.78%	245,835
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
Jul 23, 2026	56.00	56.08	55.14	55.52	55.52	-1.17%	474,559
Jul 22, 2026	55.74	56.22	55.36	56.18	56.18	0.75%	594,329
Jul 21, 2026	55.84	56.26	55.50	55.76	55.76	0.11%	698,321
Jul 20, 2026	56.10	56.32	55.44	55.70	55.70	-0.11%	360,652
Jul 17, 2026	55.54	55.88	55.24	55.76	55.76	-0.11%	507,904
Jul 16, 2026	55.98	56.42	55.54	55.82	55.82	-0.18%	460,711
Jul 15, 2026	56.00	56.46	55.62	55.92	55.92	-0.14%	562,355
Jul 14, 2026	55.70	56.22	55.18	56.00	56.00	-	524,456
Jul 13, 2026	56.20	56.52	55.84	56.00	56.00	-1.41%	597,582
Jul 10, 2026	56.08	56.80	56.00	56.80	56.80	0.28%	667,883
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%	780,300
Jul 7, 2026	59.24	59.56	57.78	57.80	57.80	-2.63%	1,170,703
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%	1,222,479
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%	789,432
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%	811,218
Jun 9, 2026	57.26	57.74	56.60	56.62	56.62	-1.19%	623,036
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%	738,261
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%	706,082
May 29, 2026	58.70	59.20	58.50	58.70	58.70	0.55%	2,960,067
May 28, 2026	59.50	59.56	58.14	58.38	58.38	-1.98%	798,560
May 27, 2026	59.00	59.82	58.94	59.56	59.56	0.64%	781,447
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