Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	55.00	55.18	54.18	54.20	54.20	-0.77%	87,129
Nov 6, 2025	55.80	56.06	54.60	54.62	54.62	-0.98%	3,515,364
Nov 5, 2025	54.30	55.70	53.30	55.16	55.16	1.99%	3,764,476
Nov 4, 2025	53.52	54.44	53.40	54.08	54.08	0.83%	193,970
Nov 3, 2025	53.24	54.02	52.94	53.64	53.64	0.01%	2,674,014
Oct 31, 2025	54.16	55.10	52.00	53.63	53.63	-0.50%	492,245
Oct 30, 2025	53.60	54.70	53.10	53.90	53.90	0.60%	2,938,001
Oct 29, 2025	53.14	54.34	52.04	53.58	53.58	-2.65%	5,432,442
Oct 28, 2025	56.00	57.06	55.03	55.04	55.04	-0.69%	239,051
Oct 27, 2025	54.96	55.58	53.98	55.42	54.94	1.14%	1,678,762
Oct 24, 2025	54.40	55.06	53.90	54.79	54.32	0.35%	16,665
Oct 23, 2025	54.18	54.76	53.18	54.60	54.13	0.40%	8,230
Oct 22, 2025	54.20	54.84	54.00	54.38	53.91	0.15%	24,830
Oct 21, 2025	54.30	54.44	53.86	54.30	53.83	-0.11%	201,897
Oct 20, 2025	54.20	54.56	54.12	54.36	53.89	0.81%	162,697
Oct 17, 2025	53.92	54.68	53.32	53.92	53.46	2.22%	343,678
Oct 16, 2025	52.26	53.92	52.16	52.75	52.29	0.97%	14,132,430
Oct 15, 2025	52.92	53.08	52.24	52.24	51.79	0.42%	61,496
Oct 14, 2025	51.74	52.44	51.50	52.02	51.57	0.05%	72,582
Oct 13, 2025	51.68	53.44	51.66	52.00	51.55	-0.29%	2,125,131
Oct 10, 2025	51.60	52.25	50.50	52.14	51.70	1.05%	157,428
Oct 9, 2025	52.22	52.40	50.48	51.60	51.16	-0.48%	1,424,517
Oct 8, 2025	51.64	52.26	50.48	51.85	51.41	1.03%	1,613,532
Oct 7, 2025	51.22	51.78	50.84	51.32	50.88	0.84%	50,884
Oct 6, 2025	50.52	51.10	50.26	50.89	50.46	0.58%	1,481,855
Oct 3, 2025	50.50	52.60	50.14	50.60	50.17	2.33%	110,038
Oct 2, 2025	49.32	50.15	49.15	49.45	49.03	0.61%	1,474,312
Oct 1, 2025	49.24	49.34	48.99	49.15	48.73	0.89%	120,992
Sep 30, 2025	48.61	49.00	48.27	48.72	48.30	0.68%	159,776
Sep 29, 2025	48.40	50.64	48.12	48.39	47.97	0.22%	1,441,914
Sep 26, 2025	48.20	49.31	48.13	48.28	47.86	0.42%	13,927
Sep 25, 2025	48.22	48.45	47.04	48.08	47.66	-1.06%	29,120
Sep 24, 2025	48.56	48.80	48.29	48.59	48.17	-	26,125
Sep 23, 2025	49.38	49.38	48.58	48.59	48.17	-0.61%	335,645
Sep 22, 2025	47.84	48.98	47.84	48.89	48.47	-1.08%	38,703
Sep 19, 2025	49.14	49.48	47.22	49.43	49.00	0.79%	1,091,685
Sep 18, 2025	49.20	49.49	48.80	49.04	48.62	0.93%	340,442
Sep 17, 2025	48.40	48.86	48.06	48.59	48.17	-0.69%	85,502
Sep 16, 2025	49.02	49.50	48.12	48.93	48.51	0.40%	362,894
Sep 15, 2025	49.03	49.14	48.70	48.73	48.31	-0.31%	1,070,327
Sep 12, 2025	48.70	49.16	48.70	48.88	48.46	1.62%	28,946
Sep 11, 2025	48.05	49.00	47.12	48.10	47.69	0.78%	51,279
Sep 10, 2025	47.25	48.00	47.25	47.73	47.32	1.35%	50,044
Sep 9, 2025	47.29	47.60	46.67	47.10	46.69	-0.90%	162,701
Sep 8, 2025	47.28	47.77	47.20	47.53	47.12	1.19%	47,039
Sep 5, 2025	47.00	47.23	46.80	46.97	46.56	0.13%	29,975
Sep 4, 2025	45.88	47.03	45.88	46.91	46.50	1.87%	23,183
Sep 3, 2025	45.60	47.21	45.43	46.05	45.65	0.75%	18,572
Sep 2, 2025	46.63	47.52	45.63	45.71	45.31	-2.34%	30,356
Sep 1, 2025	46.72	46.92	46.54	46.80	46.40	0.22%	17,071