Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	60.78	60.94	60.76	60.94	60.94	-0.68%	515
Feb 25, 2026	61.64	61.64	60.98	61.36	61.36	-0.78%	937
Feb 24, 2026	61.84	61.84	61.84	61.84	61.84	0.39%	-
Feb 23, 2026	61.60	61.60	61.60	61.60	61.60	-0.19%	-
Feb 20, 2026	61.32	61.72	61.26	61.72	61.72	-0.99%	638
Feb 18, 2026	62.24	62.34	61.58	62.34	62.34	1.10%	294
Feb 17, 2026	61.06	61.66	60.70	61.66	61.66	0.52%	516
Feb 16, 2026	61.34	61.34	61.34	61.34	61.34	0.10%	323
Feb 13, 2026	61.56	61.56	61.00	61.28	61.28	-1.32%	591
Feb 12, 2026	62.50	62.66	62.00	62.10	62.10	-0.06%	203
Feb 11, 2026	61.44	62.14	61.44	62.14	62.14	0.97%	943
Feb 10, 2026	61.30	61.54	61.30	61.54	61.54	0.23%	63
Feb 9, 2026	60.42	61.40	60.42	61.40	61.40	2.37%	298
Feb 6, 2026	58.58	59.98	58.58	59.98	59.98	3.09%	242
Feb 5, 2026	58.18	58.18	58.18	58.18	58.18	0.69%	-
Feb 4, 2026	58.52	58.52	57.78	57.78	57.78	-0.65%	207
Feb 3, 2026	58.06	58.16	58.02	58.16	58.16	1.18%	612
Feb 2, 2026	57.56	57.56	57.48	57.48	57.48	0.84%	100
Jan 30, 2026	56.88	57.16	56.88	57.00	57.00	1.10%	535
Jan 29, 2026	56.38	56.38	56.38	56.38	56.38	-0.81%	-
Jan 28, 2026	56.74	56.84	56.74	56.84	56.84	-1.49%	160
Jan 27, 2026	57.26	57.70	57.26	57.70	57.70	1.19%	149
Jan 26, 2026	56.66	57.02	56.66	57.02	57.02	0.49%	93
Jan 23, 2026	56.78	57.04	56.74	56.74	56.74	-1.18%	111
Jan 22, 2026	57.42	57.42	57.42	57.42	57.42	1.31%	-
Jan 21, 2026	56.68	56.68	56.68	56.68	56.68	-0.39%	9
Jan 20, 2026	57.12	57.34	56.90	56.90	56.90	-1.66%	103
Jan 19, 2026	58.18	58.18	57.86	57.86	57.86	-1.20%	482
Jan 16, 2026	58.16	58.56	58.16	58.56	58.56	0.34%	20
Jan 15, 2026	57.78	58.46	57.78	58.36	58.36	0.55%	689
Jan 14, 2026	58.42	58.42	58.00	58.04	58.04	0.24%	193
Jan 13, 2026	57.84	57.90	57.84	57.90	57.90	0.73%	2
Jan 12, 2026	57.06	57.48	57.06	57.48	57.48	1.16%	177
Jan 9, 2026	57.24	57.24	56.82	56.82	56.82	-1.46%	7
Jan 8, 2026	57.72	57.76	57.66	57.66	57.66	-0.24%	520
Jan 7, 2026	57.78	57.82	57.78	57.80	57.80	1.80%	166
Jan 6, 2026	57.06	57.06	56.78	56.78	56.78	0.53%	25
Jan 5, 2026	55.42	56.48	55.42	56.48	56.48	2.13%	632
Jan 2, 2026	55.08	55.30	55.08	55.30	55.30	-0.14%	489
Dec 30, 2025	55.38	55.38	55.38	55.38	55.38	0.04%	-
Dec 29, 2025	55.36	55.36	55.36	55.36	55.36	-0.11%	-
Dec 23, 2025	55.64	55.64	55.42	55.42	55.42	-1.60%	474
Dec 22, 2025	56.44	56.44	56.32	56.32	56.32	-0.32%	158
Dec 19, 2025	55.92	56.50	55.92	56.50	56.50	-0.21%	157
Dec 18, 2025	56.38	56.70	56.38	56.62	56.62	-0.25%	440
Dec 17, 2025	56.76	56.76	56.76	56.76	56.76	-0.80%	-
Dec 16, 2025	57.30	57.30	57.22	57.22	57.22	-0.69%	1
Dec 15, 2025	57.28	57.84	57.28	57.62	57.62	2.20%	1,347
Dec 12, 2025	57.30	57.40	56.38	56.38	56.38	0.25%	700
Dec 11, 2025	56.00	56.24	56.00	56.24	56.24	-0.64%	20