Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	60.46	60.86	60.46	60.86	60.86	1.13%	-
Feb 19, 2026	61.78	61.78	60.18	60.18	60.18	-2.21%	100
Feb 18, 2026	60.98	61.54	60.98	61.54	61.54	1.58%	-
Feb 17, 2026	60.46	60.74	60.46	60.58	60.58	-0.79%	-
Feb 16, 2026	61.22	61.22	60.98	61.06	61.06	0.30%	-
Feb 13, 2026	61.18	61.18	60.88	60.88	60.88	-1.93%	-
Feb 12, 2026	62.00	62.16	62.00	62.08	62.08	0.06%	-
Feb 11, 2026	60.96	62.04	60.96	62.04	62.04	1.97%	-
Feb 10, 2026	61.14	61.14	60.74	60.84	60.84	1.00%	-
Feb 9, 2026	59.76	60.24	59.76	60.24	60.24	1.79%	-
Feb 6, 2026	58.26	59.18	58.26	59.18	59.18	3.17%	-
Feb 5, 2026	57.18	57.56	57.18	57.36	57.36	-1.21%	-
Feb 4, 2026	57.42	58.06	57.42	58.06	58.06	1.68%	-
Feb 3, 2026	57.30	57.76	57.10	57.10	57.10	-0.17%	40
Feb 2, 2026	56.60	57.20	56.60	57.20	57.20	0.60%	-
Jan 30, 2026	56.40	56.86	56.30	56.86	56.86	0.07%	-
Jan 29, 2026	56.80	56.82	56.44	56.82	56.82	1.00%	-
Jan 28, 2026	57.94	57.94	56.26	56.26	56.26	-1.37%	-
Jan 27, 2026	56.80	57.04	56.80	57.04	57.04	1.46%	-
Jan 26, 2026	56.40	56.40	56.04	56.22	56.22	-0.43%	-
Jan 23, 2026	56.90	56.90	56.46	56.46	56.46	-1.60%	-
Jan 22, 2026	56.80	57.38	56.80	57.38	57.38	1.74%	-
Jan 21, 2026	56.50	56.50	56.34	56.40	56.40	-0.56%	-
Jan 20, 2026	57.46	57.46	56.66	56.72	56.72	-4.22%	100
Jan 19, 2026	57.36	59.22	54.42	59.22	59.22	2.28%	552
Jan 16, 2026	57.66	57.90	57.66	57.90	57.90	0.52%	-
Jan 15, 2026	58.00	58.00	57.08	57.60	57.60	-0.10%	60
Jan 14, 2026	57.60	58.12	57.60	57.66	57.66	1.05%	-
Jan 13, 2026	55.86	57.10	55.86	57.06	57.06	0.28%	-
Jan 12, 2026	56.40	56.90	56.34	56.90	56.90	1.39%	-
Jan 9, 2026	57.26	57.26	56.12	56.12	56.12	-2.37%	-
Jan 8, 2026	57.30	57.52	57.30	57.48	57.48	0.60%	-
Jan 7, 2026	57.20	57.58	57.14	57.14	57.14	0.74%	500
Jan 6, 2026	56.30	56.72	56.30	56.72	56.72	2.20%	-
Jan 5, 2026	55.40	55.50	55.12	55.50	55.50	0.95%	100
Jan 2, 2026	55.00	55.00	54.84	54.98	54.98	-0.11%	-
Dec 30, 2025	54.92	55.04	54.76	55.04	55.04	0.26%	20
Dec 29, 2025	54.82	55.28	54.78	54.90	54.90	-0.76%	70
Dec 23, 2025	55.72	55.72	55.32	55.32	55.32	-1.50%	-
Dec 22, 2025	56.10	56.16	55.70	56.16	56.16	-0.18%	-
Dec 19, 2025	56.26	56.26	56.02	56.26	56.26	0.04%	114
Dec 18, 2025	56.36	56.36	55.88	56.24	56.24	-1.02%	5
Dec 17, 2025	56.96	57.08	56.82	56.82	56.82	0.11%	-
Dec 16, 2025	56.90	56.90	56.68	56.76	56.76	-0.39%	-
Dec 15, 2025	56.56	57.46	56.56	56.98	56.98	-0.07%	2
Dec 12, 2025	56.02	57.08	56.02	57.02	57.02	2.15%	-
Dec 11, 2025	55.86	56.24	55.82	55.82	55.82	-1.03%	-
Dec 10, 2025	56.82	56.82	56.40	56.40	56.40	-1.33%	-
Dec 9, 2025	56.92	57.84	56.92	57.16	57.16	0.81%	100
Dec 8, 2025	57.00	57.00	56.70	56.70	56.70	0.39%	100