Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	56.12	56.53	55.44	56.53	-	1.38%	30,540
Mar 16, 2026	55.54	56.24	53.66	55.76	55.76	0.87%	331,523
Mar 13, 2026	55.80	56.32	55.24	55.28	55.28	-1.18%	340,787
Mar 12, 2026	56.70	57.32	55.62	55.94	55.94	-1.48%	322,145
Mar 11, 2026	56.66	57.14	55.00	56.78	56.78	-0.60%	126,548
Mar 10, 2026	57.58	58.02	55.00	57.12	57.12	1.93%	333,065
Mar 9, 2026	54.34	56.36	53.94	56.04	56.04	-1.79%	236,450
Mar 6, 2026	58.34	58.42	56.24	57.06	57.06	-1.69%	32,918
Mar 5, 2026	59.42	60.18	57.92	58.04	58.04	-2.91%	274,968
Mar 4, 2026	59.22	60.14	57.76	59.78	59.78	1.50%	89,545
Mar 3, 2026	60.72	61.81	58.70	58.89	58.89	-5.56%	160,071
Mar 2, 2026	62.00	62.48	61.32	62.36	62.36	-1.27%	87,901
Feb 27, 2026	62.56	63.52	60.62	63.16	63.16	0.61%	430,699
Feb 26, 2026	60.50	63.04	59.74	62.78	62.78	2.41%	29,778
Feb 25, 2026	62.16	62.42	60.70	61.30	61.30	-0.71%	785,324
Feb 24, 2026	61.48	62.06	61.00	61.74	61.74	0.16%	224,529
Feb 23, 2026	61.70	62.78	61.24	61.64	61.64	-0.13%	823,451
Feb 20, 2026	61.22	62.02	59.92	61.72	61.72	1.14%	380,939
Feb 19, 2026	61.28	61.72	60.58	61.02	61.02	-1.74%	1,610,092
Feb 18, 2026	61.80	63.50	61.12	62.10	62.10	0.71%	155,252
Feb 17, 2026	61.22	62.36	60.60	61.66	61.66	-0.06%	26,697
Feb 16, 2026	61.44	61.76	61.12	61.70	61.70	0.72%	116,199
Feb 13, 2026	61.78	61.96	60.76	61.26	61.26	-1.83%	282,603
Feb 12, 2026	62.44	63.30	62.00	62.40	62.40	0.52%	49,548
Feb 11, 2026	61.70	62.50	61.34	62.08	62.08	0.95%	248,346
Feb 10, 2026	61.56	62.18	60.88	61.49	61.49	0.45%	2,419,133
Feb 9, 2026	60.02	61.46	59.98	61.22	61.22	2.96%	103,780
Feb 6, 2026	59.00	60.14	58.70	59.46	59.46	2.09%	36,472
Feb 5, 2026	57.74	58.32	57.58	58.24	58.24	1.01%	88,167
Feb 4, 2026	56.40	58.62	56.40	57.66	57.66	-0.59%	764,553
Feb 3, 2026	58.24	58.38	57.68	58.00	58.00	0.90%	367,298
Feb 2, 2026	56.60	57.84	56.60	57.48	57.48	1.10%	346,416
Jan 30, 2026	56.48	57.42	55.56	56.86	56.86	0.92%	1,500,276
Jan 29, 2026	56.52	57.98	56.30	56.34	56.34	-2.66%	617,880
Jan 28, 2026	57.80	58.04	56.38	57.88	57.88	0.12%	2,366,655
Jan 27, 2026	57.16	57.86	56.86	57.81	57.81	2.55%	649,737
Jan 26, 2026	56.80	57.26	55.58	56.37	56.37	-1.02%	415,304
Jan 23, 2026	57.46	57.46	56.32	56.95	56.95	-0.36%	16,123
Jan 22, 2026	57.68	57.82	56.72	57.16	57.16	1.11%	86,921
Jan 21, 2026	56.74	56.92	56.26	56.53	56.53	-1.42%	51,373
Jan 20, 2026	57.66	57.66	56.80	57.34	57.34	-1.51%	19,034
Jan 19, 2026	58.08	58.54	57.80	58.22	58.22	-0.57%	15,176
Jan 16, 2026	57.94	59.20	57.62	58.55	58.55	0.52%	1,195,953
Jan 15, 2026	60.10	60.10	57.28	58.25	58.25	0.40%	1,466,247
Jan 14, 2026	58.20	58.74	57.72	58.02	58.02	0.14%	24,213
Jan 13, 2026	57.80	57.98	57.08	57.94	57.94	0.70%	353,939
Jan 12, 2026	56.82	57.56	54.94	57.54	57.54	1.37%	1,395,642
Jan 9, 2026	57.60	58.70	56.28	56.76	56.76	-1.56%	35,834
Jan 8, 2026	57.82	58.92	56.66	57.66	57.66	0.22%	416,977
Jan 7, 2026	58.96	58.96	57.36	57.54	57.54	1.26%	2,494,203