Ferrovial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	62.00	62.00	59.60	59.90	59.90	0.13%	2,277,061
May 7, 2026	60.70	60.96	59.82	59.82	59.82	-1.58%	797,076
May 6, 2026	59.90	61.30	59.84	60.78	60.78	2.74%	1,380,321
May 5, 2026	58.48	59.74	58.46	59.16	59.16	1.61%	670,392
May 4, 2026	59.96	59.96	57.76	58.22	58.22	-0.38%	610,006
Apr 30, 2026	57.00	58.70	56.64	58.44	58.44	2.56%	959,428
Apr 29, 2026	57.88	57.88	56.88	56.98	56.98	-1.21%	460,984
Apr 28, 2026	57.72	58.32	57.32	57.68	57.68	-	494,810
Apr 27, 2026	58.64	58.74	57.68	57.68	57.68	-1.67%	651,791
Apr 24, 2026	59.40	59.76	58.66	58.66	58.66	-2.27%	727,379
Apr 23, 2026	59.36	60.18	58.98	60.02	60.02	0.64%	587,848
Apr 22, 2026	60.44	60.72	59.64	59.64	59.64	-0.73%	562,045
Apr 21, 2026	60.82	61.16	60.08	60.08	60.08	-0.76%	772,226
Apr 20, 2026	60.64	60.74	60.06	60.54	60.54	-0.59%	522,292
Apr 17, 2026	59.58	61.26	58.64	60.90	60.90	1.70%	1,063,497
Apr 16, 2026	60.44	60.72	59.88	59.88	59.88	-0.47%	996,784
Apr 15, 2026	61.14	61.22	60.04	60.16	60.16	-1.73%	586,696
Apr 14, 2026	60.94	61.42	60.74	61.22	61.22	1.42%	693,492
Apr 13, 2026	60.14	60.62	59.40	60.36	60.36	-0.79%	1,006,256
Apr 10, 2026	60.90	61.60	60.50	60.84	60.84	0.30%	1,040,660
Apr 9, 2026	59.92	60.66	59.78	60.66	60.66	1.47%	761,819
Apr 8, 2026	59.02	60.04	58.60	59.78	59.78	5.36%	1,360,482
Apr 7, 2026	57.24	57.98	56.50	56.74	56.74	-0.94%	791,617
Apr 2, 2026	56.82	57.58	56.14	57.28	57.28	-0.66%	553,661
Apr 1, 2026	57.08	57.66	56.76	57.66	57.66	4.04%	729,592
Mar 31, 2026	54.82	55.68	54.60	55.42	55.42	1.09%	1,065,644
Mar 30, 2026	54.54	55.18	54.32	54.82	54.82	0.29%	1,028,400
Mar 27, 2026	54.98	55.14	54.28	54.66	54.66	-0.58%	1,264,310
Mar 26, 2026	54.96	55.02	54.44	54.98	54.98	-0.15%	880,271
Mar 25, 2026	55.24	55.44	54.68	55.06	55.06	1.55%	1,061,930
Mar 24, 2026	54.52	54.56	53.56	54.22	54.22	-0.22%	603,683
Mar 23, 2026	52.72	55.28	51.70	54.34	54.34	1.68%	952,397
Mar 20, 2026	55.12	55.36	53.16	53.44	53.44	-2.09%	1,618,914
Mar 19, 2026	55.54	55.86	54.40	54.58	54.58	-2.92%	854,976
Mar 18, 2026	57.26	57.54	56.22	56.22	56.22	-0.74%	787,394
Mar 17, 2026	55.82	56.84	55.78	56.64	56.64	1.58%	576,458
Mar 16, 2026	55.48	56.30	55.08	55.76	55.76	0.87%	562,830
Mar 13, 2026	55.86	56.34	55.20	55.28	55.28	-1.18%	678,943
Mar 12, 2026	56.62	56.90	55.44	55.94	55.94	-1.48%	748,403
Mar 11, 2026	56.72	57.08	56.12	56.78	56.78	-0.60%	779,063
Mar 10, 2026	57.06	57.70	56.88	57.12	57.12	2.00%	967,207
Mar 9, 2026	54.34	56.38	53.90	56.00	56.00	-1.86%	4,415,294
Mar 6, 2026	58.04	59.06	56.24	57.06	57.06	-1.69%	940,854
Mar 5, 2026	59.58	60.18	57.92	58.04	58.04	-2.62%	1,071,161
Mar 4, 2026	58.00	60.24	57.96	59.60	59.60	0.07%	877,450
Mar 3, 2026	60.96	61.00	58.70	59.56	59.56	-4.49%	1,628,807
Mar 2, 2026	62.00	62.48	61.28	62.36	62.36	-1.27%	789,912
Feb 27, 2026	62.68	63.54	62.50	63.16	63.16	0.61%	1,590,088
Feb 26, 2026	60.50	63.04	59.74	62.78	62.78	2.41%	1,011,738
Feb 25, 2026	62.16	62.30	60.68	61.30	61.30	-0.71%	903,578