Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	57.12	58.90	56.40	56.82	56.82	0.74%	14,154
Jan 5, 2026	55.48	56.78	55.22	56.40	56.40	2.13%	429,839
Jan 2, 2026	55.04	55.44	54.96	55.22	55.22	-0.01%	35,993
Dec 31, 2025	55.28	56.38	55.00	55.23	55.23	-0.28%	3,596
Dec 30, 2025	55.08	55.68	54.70	55.39	55.39	0.17%	30,080
Dec 29, 2025	55.40	55.62	54.32	55.29	55.29	-0.28%	92,681
Dec 24, 2025	55.68	55.90	52.70	55.45	55.45	0.02%	8,242
Dec 23, 2025	55.44	56.30	54.16	55.44	55.44	-1.58%	123,903
Dec 22, 2025	56.50	56.56	55.99	56.33	56.33	-0.50%	41,233
Dec 19, 2025	56.50	56.76	55.64	56.61	56.61	0.45%	466,867
Dec 18, 2025	56.30	56.88	56.10	56.36	56.36	-1.19%	527,901
Dec 17, 2025	57.16	57.70	56.77	57.04	57.04	-0.19%	106,500
Dec 16, 2025	57.28	57.88	56.86	57.15	57.15	-0.78%	7,865,289
Dec 15, 2025	56.78	57.88	56.36	57.60	57.60	1.90%	85,749
Dec 12, 2025	56.94	58.60	56.10	56.53	56.53	1.09%	347,648
Dec 11, 2025	56.68	57.70	55.66	55.92	55.92	-1.10%	768,451
Dec 10, 2025	58.98	58.98	55.84	56.54	56.54	-1.43%	5,237,733