Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	56.94	56.94	56.60	56.60	56.60	-1.36%	173
Dec 9, 2025	57.66	57.66	57.30	57.38	57.38	-0.07%	350
Dec 8, 2025	57.42	57.42	57.42	57.42	57.42	1.81%	-
Dec 5, 2025	57.06	57.08	56.40	56.40	56.40	-0.56%	200
Dec 4, 2025	56.72	56.72	56.72	56.72	56.72	-0.60%	105
Dec 3, 2025	56.86	57.06	56.48	57.06	56.98	1.42%	217
Dec 2, 2025	56.26	56.26	56.26	56.26	56.18	0.39%	-
Dec 1, 2025	56.04	56.04	56.04	56.04	55.96	-0.81%	-
Nov 28, 2025	56.50	56.50	56.50	56.50	56.42	0.32%	-
Nov 27, 2025	57.00	57.00	56.32	56.32	56.24	-0.56%	10
Nov 26, 2025	56.64	56.64	56.64	56.64	56.56	1.07%	-
Nov 25, 2025	56.04	56.04	56.04	56.04	55.96	0.18%	-
Nov 24, 2025	56.02	56.02	55.94	55.94	55.86	3.32%	400
Nov 21, 2025	54.14	54.14	54.14	54.14	54.07	-1.60%	-
Nov 20, 2025	55.02	55.02	55.02	55.02	54.95	1.51%	-
Nov 19, 2025	54.20	54.20	54.20	54.20	54.13	0.89%	-
Nov 18, 2025	53.72	53.72	53.72	53.72	53.65	-1.68%	-
Nov 17, 2025	55.22	55.22	54.64	54.64	54.57	-1.30%	325