Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	51.74	52.44	51.50	52.02	52.02	0.05%	72,582
Oct 13, 2025	51.68	53.44	51.66	52.00	52.00	-0.29%	2,125,131
Oct 10, 2025	51.60	52.25	50.50	52.14	52.14	1.05%	157,428
Oct 9, 2025	52.22	52.40	50.48	51.60	51.60	-0.48%	1,424,517
Oct 8, 2025	51.64	52.26	50.48	51.85	51.85	1.03%	1,613,532
Oct 7, 2025	51.22	51.78	50.84	51.32	51.32	0.84%	50,884
Oct 6, 2025	50.52	51.10	50.26	50.89	50.89	0.58%	1,481,855
Oct 3, 2025	50.50	52.60	50.14	50.60	50.60	2.33%	110,038
Oct 2, 2025	49.32	50.15	49.15	49.45	49.45	0.61%	1,474,312
Oct 1, 2025	49.24	49.34	48.99	49.15	49.15	0.89%	120,992
Sep 30, 2025	48.61	49.00	48.27	48.72	48.72	0.68%	159,776
Sep 29, 2025	48.40	50.64	48.12	48.39	48.39	0.22%	1,441,914
Sep 26, 2025	48.20	49.31	48.13	48.28	48.28	0.42%	13,927
Sep 25, 2025	48.22	48.45	47.04	48.08	48.08	-1.06%	29,120
Sep 24, 2025	48.56	48.80	48.29	48.59	48.59	-	26,125
Sep 23, 2025	49.38	49.38	48.58	48.59	48.59	-0.61%	335,645
Sep 22, 2025	47.84	48.98	47.84	48.89	48.89	-1.08%	38,703
Sep 19, 2025	49.14	49.48	47.22	49.43	49.43	0.79%	1,091,685
Sep 18, 2025	49.20	49.49	48.80	49.04	49.04	0.93%	340,442
Sep 17, 2025	48.40	48.86	48.06	48.59	48.59	-0.69%	85,502
Sep 16, 2025	49.02	49.50	48.12	48.93	48.93	0.40%	362,894
Sep 15, 2025	49.03	49.14	48.70	48.73	48.73	-0.31%	1,070,327
Sep 12, 2025	48.70	49.16	48.70	48.88	48.88	1.62%	28,946
Sep 11, 2025	48.05	49.00	47.12	48.10	48.10	0.78%	51,279
Sep 10, 2025	47.25	48.00	47.25	47.73	47.73	1.35%	50,044
Sep 9, 2025	47.29	47.60	46.67	47.10	47.10	-0.90%	162,701
Sep 8, 2025	47.28	47.77	47.20	47.53	47.53	1.19%	47,039
Sep 5, 2025	47.00	47.23	46.80	46.97	46.97	0.13%	29,975
Sep 4, 2025	45.88	47.03	45.88	46.91	46.91	1.87%	23,183
Sep 3, 2025	45.60	47.21	45.43	46.05	46.05	0.75%	18,572
Sep 2, 2025	46.63	47.52	45.63	45.71	45.71	-2.34%	30,356
Sep 1, 2025	46.72	46.92	46.54	46.80	46.80	0.22%	17,071
Aug 29, 2025	47.09	47.66	46.69	46.70	46.70	-0.86%	21,646
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