Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	47.13	47.13	46.76	47.10	47.10	0.29%	4,160,979
Aug 27, 2025	46.77	47.22	46.09	46.96	46.96	0.41%	7,048
Aug 26, 2025	46.98	47.10	46.52	46.77	46.77	-0.88%	13,357
Aug 25, 2025	47.34	47.72	46.89	47.19	47.19	-0.80%	51,281
Aug 22, 2025	47.27	48.52	47.24	47.57	47.57	0.67%	27,529
Aug 21, 2025	47.41	48.33	46.86	47.25	47.25	0.08%	97,154
Aug 20, 2025	46.93	47.48	45.91	47.22	47.22	0.44%	680,306
Aug 19, 2025	47.20	47.67	46.83	47.01	47.01	0.64%	35,817
Aug 18, 2025	46.83	47.04	46.51	46.71	46.71	-0.45%	86,640
Aug 15, 2025	46.90	47.16	46.66	46.92	46.92	1.55%	3,389,085
Aug 14, 2025	45.78	46.40	44.58	46.21	46.21	0.95%	104,292
Aug 13, 2025	45.72	46.75	45.50	45.77	45.77	0.63%	131,594
Aug 12, 2025	45.50	45.58	45.33	45.49	45.49	0.99%	459,576
Aug 11, 2025	45.12	45.31	44.22	45.04	45.04	-0.13%	72,505
Aug 8, 2025	45.15	45.24	44.89	45.10	45.10	0.56%	109,143
Aug 7, 2025	44.91	45.17	44.73	44.84	44.84	0.55%	52,015
Aug 6, 2025	44.85	44.98	44.40	44.60	44.60	-0.15%	60,146
Aug 5, 2025	44.69	44.99	44.50	44.67	44.67	0.84%	39,757
Aug 4, 2025	44.04	44.63	43.67	44.30	44.30	-0.23%	38,114
Aug 1, 2025	44.77	44.77	43.82	44.40	44.40	-2.80%	1,165,995
Jul 31, 2025	45.50	46.20	44.90	45.68	45.68	1.52%	44,358
Jul 30, 2025	44.84	45.43	44.05	44.99	44.99	-0.29%	81,153
Jul 29, 2025	45.24	46.04	44.88	45.13	45.13	-0.64%	35,549
Jul 28, 2025	45.63	45.77	41.50	45.42	45.42	0.83%	1,011,326
Jul 25, 2025	45.74	45.74	44.80	45.04	45.04	-1.77%	241,307
Jul 24, 2025	46.76	46.76	45.47	45.86	45.86	0.90%	41,924
Jul 23, 2025	45.25	45.60	44.92	45.45	45.45	0.61%	50,457
Jul 22, 2025	45.19	45.34	45.04	45.17	45.17	-0.21%	41,720
Jul 21, 2025	45.65	45.68	45.18	45.26	45.26	-0.62%	11,904
Jul 18, 2025	45.69	45.69	45.06	45.55	45.55	0.45%	3,504,255
Jul 17, 2025	44.77	45.79	43.83	45.34	45.34	1.25%	1,350,921
Jul 16, 2025	44.74	45.10	42.92	44.78	44.78	-0.57%	1,143,515
Jul 15, 2025	44.98	45.22	44.69	45.04	45.04	0.60%	224,811
Jul 14, 2025	44.40	45.04	44.20	44.77	44.77	-0.19%	110,871
Jul 11, 2025	44.77	45.08	44.56	44.86	44.86	0.10%	2,104,168
Jul 10, 2025	45.17	46.31	44.75	44.81	44.81	-0.41%	61,714
Jul 9, 2025	44.89	45.76	44.76	45.00	45.00	0.35%	1,291,100
Jul 8, 2025	44.98	45.08	44.59	44.84	44.84	0.09%	467,189
Jul 7, 2025	44.72	45.01	44.53	44.80	44.80	0.28%	518,793
Jul 4, 2025	45.12	45.98	44.47	44.67	44.67	-0.41%	225,052
Jul 3, 2025	44.76	45.22	43.91	44.86	44.86	0.24%	1,554,496
Jul 2, 2025	45.20	45.33	44.38	44.75	44.75	-0.80%	68,805
Jul 1, 2025	45.36	46.31	44.99	45.12	45.12	-0.32%	49,592
Jun 30, 2025	45.46	45.53	45.21	45.26	45.26	0.14%	72,638
Jun 27, 2025	45.12	45.36	45.05	45.20	45.20	0.91%	30,042
Jun 26, 2025	44.73	45.02	44.68	44.79	44.79	-0.08%	1,940,856
Jun 25, 2025	44.99	45.11	44.67	44.83	44.83	0.92%	39,563
Jun 24, 2025	44.63	44.91	44.27	44.42	44.42	1.05%	181,947
Jun 23, 2025	43.37	44.18	42.69	43.96	43.96	0.85%	6,324
Jun 20, 2025	43.53	43.73	42.71	43.58	43.58	-0.06%	131,059