Ferrovial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	57.88	57.88	56.88	56.98	55.87	-1.21%	460,984
Apr 28, 2026	57.72	58.32	57.32	57.68	56.56	-	494,810
Apr 27, 2026	58.64	58.74	57.68	57.68	56.56	-1.67%	651,791
Apr 24, 2026	59.40	59.76	58.66	58.66	57.52	-2.27%	728,095
Apr 23, 2026	59.36	60.18	58.98	60.02	58.85	0.64%	587,848
Apr 22, 2026	60.44	60.72	59.64	59.64	58.48	-0.73%	562,045
Apr 21, 2026	60.82	61.16	60.08	60.08	58.91	-0.76%	772,288
Apr 20, 2026	60.64	60.74	60.06	60.54	59.36	-0.59%	522,292
Apr 17, 2026	59.58	61.26	58.64	60.90	59.71	1.70%	1,063,497
Apr 16, 2026	60.44	60.72	59.88	59.88	58.71	-0.47%	996,784
Apr 15, 2026	61.14	61.22	60.04	60.16	58.99	-1.73%	587,248
Apr 14, 2026	60.94	61.42	60.74	61.22	60.03	1.42%	693,492
Apr 13, 2026	60.14	60.62	59.40	60.36	59.19	-0.79%	1,006,256
Apr 10, 2026	60.90	61.60	60.50	60.84	59.66	0.30%	1,040,660
Apr 9, 2026	59.92	60.66	59.78	60.66	59.48	1.47%	761,819
Apr 8, 2026	59.02	60.04	58.60	59.78	58.62	5.36%	1,360,482
Apr 7, 2026	57.24	57.98	56.50	56.74	55.64	-0.94%	791,800
Apr 2, 2026	56.82	57.58	56.14	57.28	56.17	-0.66%	553,661
Apr 1, 2026	57.08	57.66	56.76	57.66	56.54	4.04%	729,592
Mar 31, 2026	54.82	55.68	54.60	55.42	54.34	1.09%	1,065,644
Mar 30, 2026	54.54	55.18	54.32	54.82	53.75	0.29%	1,028,650
Mar 27, 2026	54.98	55.14	54.28	54.66	53.60	-0.58%	1,264,310
Mar 26, 2026	54.96	55.02	54.44	54.98	53.91	-0.15%	880,271
Mar 25, 2026	55.24	55.44	54.68	55.06	53.99	1.55%	1,061,930
Mar 24, 2026	54.52	54.56	53.56	54.22	53.16	-0.22%	603,683
Mar 23, 2026	52.72	55.28	51.70	54.34	53.28	1.68%	952,397
Mar 20, 2026	55.12	55.36	53.16	53.44	52.40	-2.09%	1,618,914
Mar 19, 2026	55.54	55.86	54.40	54.58	53.52	-2.92%	854,976
Mar 18, 2026	57.26	57.54	56.22	56.22	55.13	-0.74%	787,394