Ferrovial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	44.23	44.34	43.91	44.10	44.10	-1.43%	316,002
Oct 21, 2026	43.85	44.76	43.85	44.74	44.74	1.91%	1,234,033
Oct 20, 2026	43.26	44.30	43.26	43.90	43.90	-0.11%	860,207
Oct 19, 2026	43.97	44.03	43.28	43.95	43.95	-0.57%	1,002,463
Oct 16, 2026	43.90	44.35	43.01	44.20	44.20	2.27%	1,880,467
Oct 15, 2026	44.75	45.95	42.77	43.22	43.22	-4.30%	2,214,556
Oct 14, 2026	45.33	45.65	44.99	45.16	45.16	0.38%	1,087,128
Oct 13, 2026	45.10	45.52	44.73	44.99	44.99	-0.46%	715,311
Oct 12, 2026	45.00	45.31	44.74	45.20	45.20	1.35%	501,812
Oct 9, 2026	44.67	44.89	44.40	44.60	44.60	0.68%	729,437
Oct 8, 2026	44.77	44.92	44.20	44.30	44.30	-1.60%	1,364,965
Oct 7, 2026	45.25	46.08	45.02	45.02	45.02	-1.23%	1,607,352
Oct 6, 2026	45.60	45.85	44.93	45.58	45.58	-1.06%	1,139,324
Oct 5, 2026	47.30	47.37	45.82	46.07	46.07	-2.95%	1,276,863
Oct 2, 2026	46.67	47.83	46.67	47.47	47.47	2.06%	1,053,421
Oct 1, 2026	47.08	47.43	46.22	46.51	46.51	-2.10%	1,093,949
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