Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	51,825
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
Dec 9, 2025	57.46	57.78	56.32	57.36	57.36	0.49%	32,427
Dec 8, 2025	56.54	57.40	55.08	57.08	57.08	0.46%	1,296,577
Dec 5, 2025	56.96	57.18	56.28	56.82	56.82	0.11%	1,568,836
Dec 4, 2025	57.20	57.20	56.50	56.76	56.76	0.16%	188,220
Dec 3, 2025	56.02	57.09	54.66	56.67	56.59	0.73%	108,970
Dec 2, 2025	56.24	56.60	56.04	56.26	56.18	0.22%	227,065
Dec 1, 2025	56.12	56.36	55.50	56.14	56.06	-0.19%	1,184,904
Nov 28, 2025	56.42	58.54	56.00	56.25	56.17	-0.12%	3,780,354
Nov 27, 2025	56.64	56.92	55.48	56.31	56.24	-0.86%	2,865,481
Nov 26, 2025	56.50	56.80	56.00	56.80	56.72	1.53%	14,928,820
Nov 25, 2025	56.14	56.44	55.68	55.94	55.87	0.70%	29,135
Nov 24, 2025	54.58	56.08	54.20	55.55	55.48	2.26%	2,080,970
Nov 21, 2025	54.60	54.65	53.78	54.33	54.25	-1.32%	254,181
Nov 20, 2025	54.52	55.94	54.44	55.05	54.98	1.72%	357,932
Nov 19, 2025	53.44	54.44	53.44	54.12	54.05	0.70%	531,171
Nov 18, 2025	54.02	56.18	53.50	53.75	53.67	-1.60%	457,066
Nov 17, 2025	56.54	56.80	54.44	54.62	54.55	-0.61%	338,407
Nov 14, 2025	55.12	55.46	54.52	54.96	54.88	-1.58%	132,877
Nov 13, 2025	56.20	56.20	55.40	55.84	55.76	1.12%	30,841
Nov 12, 2025	55.08	55.80	54.92	55.22	55.14	0.35%	191,653
Nov 11, 2025	54.98	55.22	54.86	55.03	54.96	0.56%	44,414
Nov 10, 2025	54.66	55.04	54.28	54.72	54.65	0.97%	986,269
Nov 7, 2025	55.00	55.18	54.18	54.20	54.13	-0.77%	87,129
Nov 6, 2025	55.80	56.06	54.60	54.62	54.55	-0.98%	3,515,364
Nov 5, 2025	54.30	55.70	53.30	55.16	55.09	1.99%	3,764,476
Nov 4, 2025	53.52	54.44	53.40	54.08	54.01	0.83%	193,970
Nov 3, 2025	53.24	54.02	52.94	53.64	53.57	0.01%	2,674,014
Oct 31, 2025	54.16	55.10	52.00	53.63	53.56	-0.50%	492,245
Oct 30, 2025	53.60	54.70	53.10	53.90	53.83	0.60%	2,938,001
Oct 29, 2025	53.14	54.34	52.04	53.58	53.51	-2.65%	5,432,442