Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	56.00	56.00	55.78	55.78	55.78	-2.14%	-
Nov 28, 2025	55.86	57.36	55.86	57.00	57.00	1.21%	1,648
Nov 27, 2025	55.96	57.08	55.96	56.32	56.32	-1.23%	175
Nov 26, 2025	56.10	57.02	55.54	57.02	57.02	2.41%	3,633
Nov 25, 2025	55.62	55.70	55.62	55.68	55.68	0.54%	-
Nov 24, 2025	54.02	56.14	54.02	55.38	55.38	1.61%	351
Nov 21, 2025	53.92	54.50	53.92	54.50	54.50	-0.18%	400
Nov 20, 2025	54.32	54.60	54.22	54.60	54.60	1.49%	-
Nov 19, 2025	53.32	53.80	53.26	53.80	53.80	0.86%	-
Nov 18, 2025	53.62	53.84	53.34	53.34	53.34	-3.19%	-
Nov 17, 2025	54.74	55.10	54.36	55.10	55.10	1.29%	122
Nov 14, 2025	54.94	54.94	54.40	54.40	54.40	-1.81%	-
Nov 13, 2025	55.18	55.80	55.18	55.40	55.40	0.80%	200
Nov 12, 2025	54.58	54.96	54.58	54.96	54.96	0.37%	-
Nov 11, 2025	54.44	54.76	54.44	54.76	54.76	0.62%	-
Nov 10, 2025	54.08	54.42	53.96	54.42	54.42	0.41%	-
Nov 7, 2025	54.64	54.68	54.20	54.20	54.20	-1.02%	-
Nov 6, 2025	55.14	55.30	54.46	54.76	54.76	0.44%	14
Nov 5, 2025	54.50	54.52	54.50	54.52	54.52	0.04%	1,617
Nov 4, 2025	53.30	54.50	53.28	54.50	54.50	2.17%	160
Nov 3, 2025	52.90	53.76	52.90	53.34	53.34	0.87%	23
Oct 31, 2025	53.84	53.84	52.88	52.88	52.88	-1.67%	-
Oct 30, 2025	53.24	54.54	53.24	53.78	53.78	-0.59%	100
Oct 29, 2025	54.04	54.10	53.10	54.10	54.10	-2.98%	20
Oct 28, 2025	56.18	56.18	55.30	55.76	55.76	-0.11%	965
Oct 27, 2025	55.52	55.86	54.82	55.82	55.34	2.46%	2,771
Oct 24, 2025	54.08	54.48	53.76	54.48	54.01	0.63%	470
Oct 23, 2025	53.74	54.14	53.74	54.14	53.68	0.22%	-
Oct 22, 2025	53.88	54.02	53.86	54.02	53.56	0.22%	-
Oct 21, 2025	53.84	53.90	53.82	53.90	53.44	-0.44%	-
Oct 20, 2025	54.96	55.22	53.96	54.14	53.68	0.11%	1,110
Oct 17, 2025	54.46	54.46	53.58	54.08	53.62	3.17%	1,000
Oct 16, 2025	51.74	53.24	51.74	52.42	51.97	-0.19%	60
Oct 15, 2025	52.20	52.66	52.20	52.52	52.07	1.70%	-
Oct 14, 2025	51.46	51.64	51.46	51.64	51.20	-2.05%	-
Oct 13, 2025	52.50	52.72	51.46	52.72	52.27	1.93%	130
Oct 10, 2025	51.30	51.92	51.30	51.72	51.28	-1.18%	100
Oct 9, 2025	51.56	52.34	51.56	52.34	51.89	1.51%	20
Oct 8, 2025	51.16	51.56	51.16	51.56	51.12	0.78%	-
Oct 7, 2025	50.66	51.16	50.66	51.16	50.72	1.79%	-
Oct 6, 2025	51.00	51.00	50.02	50.26	49.83	0.58%	251
Oct 3, 2025	50.00	50.32	49.97	49.97	49.54	1.71%	-
Oct 2, 2025	49.64	49.64	48.82	49.13	48.71	0.80%	1
Oct 1, 2025	48.38	48.92	48.38	48.74	48.32	0.95%	-
Sep 30, 2025	48.22	48.28	48.11	48.28	47.87	0.71%	-
Sep 29, 2025	48.02	48.08	47.93	47.94	47.53	-0.25%	-
Sep 26, 2025	47.65	48.06	47.65	48.06	47.65	0.63%	-
Sep 25, 2025	47.84	47.84	47.74	47.76	47.35	-1.08%	-
Sep 24, 2025	48.22	48.28	48.18	48.28	47.87	-0.58%	-
Sep 23, 2025	48.86	48.86	48.56	48.56	48.15	0.71%	-