Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	56.22	56.68	56.22	56.48	56.48	0.18%	50
Dec 4, 2025	58.70	58.70	55.68	56.38	56.38	-0.21%	70
Dec 3, 2025	55.82	56.50	55.82	56.50	56.42	1.18%	-
Dec 2, 2025	55.62	56.74	55.62	55.84	55.76	0.11%	45
Dec 1, 2025	56.00	56.00	55.78	55.78	55.70	-2.14%	-
Nov 28, 2025	55.86	57.36	55.86	57.00	56.92	1.21%	1,648
Nov 27, 2025	55.96	57.08	55.96	56.32	56.24	-1.23%	175
Nov 26, 2025	56.10	57.02	55.54	57.02	56.94	2.41%	3,633
Nov 25, 2025	55.62	55.70	55.62	55.68	55.60	0.54%	-
Nov 24, 2025	54.02	56.14	54.02	55.38	55.30	1.61%	351
Nov 21, 2025	53.92	54.50	53.92	54.50	54.43	-0.18%	400
Nov 20, 2025	54.32	54.60	54.22	54.60	54.53	1.49%	-
Nov 19, 2025	53.32	53.80	53.26	53.80	53.73	0.86%	-
Nov 18, 2025	53.62	53.84	53.34	53.34	53.27	-3.19%	-
Nov 17, 2025	54.74	55.10	54.36	55.10	55.02	1.29%	122
Nov 14, 2025	54.94	54.94	54.40	54.40	54.33	-1.81%	-
Nov 13, 2025	55.18	55.80	55.18	55.40	55.32	0.80%	200
Nov 12, 2025	54.58	54.96	54.58	54.96	54.89	0.37%	-
Nov 11, 2025	54.44	54.76	54.44	54.76	54.69	0.62%	-
Nov 10, 2025	54.08	54.42	53.96	54.42	54.35	0.41%	-
Nov 7, 2025	54.64	54.68	54.20	54.20	54.13	-1.02%	-
Nov 6, 2025	55.14	55.30	54.46	54.76	54.69	0.44%	14
Nov 5, 2025	54.50	54.52	54.50	54.52	54.45	0.04%	1,617
Nov 4, 2025	53.30	54.50	53.28	54.50	54.43	2.17%	160
Nov 3, 2025	52.90	53.76	52.90	53.34	53.27	0.87%	23
Oct 31, 2025	53.84	53.84	52.88	52.88	52.81	-1.67%	-
Oct 30, 2025	53.24	54.54	53.24	53.78	53.71	-0.59%	100
Oct 29, 2025	54.04	54.10	53.10	54.10	54.03	-2.98%	20
Oct 28, 2025	56.18	56.18	55.30	55.76	55.68	-0.11%	965
Oct 27, 2025	55.52	55.86	54.82	55.82	55.27	2.46%	2,771
Oct 24, 2025	54.08	54.48	53.76	54.48	53.94	0.63%	470
Oct 23, 2025	53.74	54.14	53.74	54.14	53.60	0.22%	-
Oct 22, 2025	53.88	54.02	53.86	54.02	53.49	0.22%	-
Oct 21, 2025	53.84	53.90	53.82	53.90	53.37	-0.44%	-
Oct 20, 2025	54.96	55.22	53.96	54.14	53.60	0.11%	1,110
Oct 17, 2025	54.46	54.46	53.58	54.08	53.54	3.17%	1,000
Oct 16, 2025	51.74	53.24	51.74	52.42	51.90	-0.19%	60
Oct 15, 2025	52.20	52.66	52.20	52.52	52.00	1.70%	-
Oct 14, 2025	51.46	51.64	51.46	51.64	51.13	-2.05%	-
Oct 13, 2025	52.50	52.72	51.46	52.72	52.20	1.93%	130