Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2025	43.59	43.93	43.48	43.61	43.61	-0.93%	105,109
Jun 18, 2025	44.24	44.34	43.72	44.02	44.02	-0.58%	4,240
Jun 17, 2025	44.33	45.25	44.04	44.28	44.28	-0.85%	13,639
Jun 16, 2025	44.60	45.05	43.39	44.65	44.65	0.23%	1,010,013
Jun 13, 2025	44.16	45.36	43.97	44.55	44.55	-0.35%	3,483,825
Jun 12, 2025	44.64	44.85	44.20	44.71	44.71	-0.61%	34,932
Jun 11, 2025	45.00	45.23	44.79	44.98	44.98	-0.41%	755,520
Jun 10, 2025	44.97	45.33	44.97	45.16	45.16	0.40%	1,459,918
Jun 9, 2025	45.08	45.17	44.05	44.98	44.98	0.12%	7,397
Jun 6, 2025	44.66	45.15	44.19	44.93	44.93	0.11%	1,845,874
Jun 5, 2025	44.73	45.08	44.16	44.88	44.88	0.47%	1,860,428
Jun 4, 2025	45.06	45.06	44.44	44.67	44.67	-0.50%	71,221
Jun 3, 2025	45.35	46.25	44.61	44.90	44.90	0.17%	47,486
Jun 2, 2025	44.83	45.15	44.42	44.82	44.82	-0.04%	30,105
May 30, 2025	45.28	46.22	44.19	44.84	44.84	-0.91%	305,534
May 29, 2025	45.78	45.78	44.25	45.25	45.25	-0.80%	1,033,713
May 28, 2025	45.28	45.85	43.60	45.61	45.61	-1.91%	2,874,062
May 27, 2025	46.35	47.24	46.35	46.50	46.50	-0.51%	1,477,666
May 26, 2025	46.38	46.93	46.38	46.74	46.74	2.19%	9,998