Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	63.95	65.25	63.55	65.05	65.05	4.51%	1,641,145
Mar 30, 2026	63.05	63.10	62.07	62.24	62.24	-0.51%	1,419,329
Mar 27, 2026	62.68	63.34	62.45	62.56	62.56	-0.52%	1,391,665
Mar 26, 2026	63.03	63.51	62.68	62.89	62.89	-1.30%	1,639,152
Mar 25, 2026	63.88	64.26	63.36	63.72	63.72	1.34%	1,011,344
Mar 24, 2026	62.15	63.19	61.98	62.88	62.88	-0.25%	1,040,530
Mar 23, 2026	63.19	64.21	62.87	63.04	63.04	2.27%	1,398,536
Mar 20, 2026	63.23	63.24	61.30	61.64	61.64	-2.93%	2,934,222
Mar 19, 2026	62.67	63.66	62.46	63.50	63.50	-1.26%	1,124,957
Mar 18, 2026	65.22	65.38	64.19	64.31	64.31	-1.37%	1,137,002
Mar 17, 2026	65.55	65.62	64.97	65.20	65.20	0.77%	863,783
Mar 16, 2026	64.05	64.80	63.97	64.70	64.70	2.36%	1,181,598
Mar 13, 2026	64.35	64.75	62.98	63.21	63.21	-1.77%	1,157,779
Mar 12, 2026	64.93	65.12	63.78	64.35	64.35	-2.02%	1,436,221
Mar 11, 2026	65.55	66.14	65.26	65.68	65.68	-0.55%	1,353,331
Mar 10, 2026	66.68	67.15	65.93	66.04	66.04	0.17%	1,375,562
Mar 9, 2026	64.60	66.06	64.21	65.93	65.93	-0.35%	1,714,325
Mar 6, 2026	65.42	66.49	64.95	66.16	66.16	-1.62%	1,228,868
Mar 5, 2026	68.65	68.90	66.58	67.25	67.25	-3.13%	1,410,570
Mar 4, 2026	69.79	70.16	69.22	69.42	69.42	0.86%	1,273,134
Mar 3, 2026	68.56	69.46	68.29	68.83	68.83	-5.62%	1,623,828
Mar 2, 2026	72.58	73.32	72.16	72.93	72.93	-1.95%	1,092,511
Feb 27, 2026	74.39	74.79	74.07	74.38	74.38	0.42%	1,148,884
Feb 26, 2026	73.34	74.31	72.86	74.07	74.07	1.98%	1,685,728
Feb 25, 2026	71.70	72.75	71.67	72.63	72.63	-0.48%	1,746,090
Feb 24, 2026	72.88	73.35	72.36	72.98	72.98	0.68%	1,295,359
Feb 23, 2026	73.13	73.23	72.02	72.49	72.49	-0.37%	962,855
Feb 20, 2026	72.20	73.18	72.20	72.76	72.76	1.68%	1,135,273
Feb 19, 2026	71.48	71.96	70.90	71.56	71.56	-2.40%	1,216,671
Feb 18, 2026	73.13	73.87	72.74	73.32	73.32	0.84%	842,210
Feb 17, 2026	72.32	73.30	72.30	72.71	72.71	0.11%	869,155
Feb 13, 2026	72.55	73.11	71.71	72.63	72.63	-0.47%	1,278,287
Feb 12, 2026	74.25	74.79	72.88	72.97	72.97	-1.71%	1,079,374
Feb 11, 2026	73.98	74.32	73.04	74.24	74.24	1.66%	1,023,422
Feb 10, 2026	72.99	73.50	72.70	73.03	73.03	-0.69%	1,229,097
Feb 9, 2026	71.99	73.74	71.90	73.54	73.54	3.24%	1,392,741
Feb 6, 2026	70.21	71.39	70.12	71.23	71.23	3.62%	1,253,357
Feb 5, 2026	68.34	68.98	68.03	68.74	68.74	1.13%	1,097,637
Feb 4, 2026	69.11	69.21	67.57	67.97	67.97	-0.34%	1,333,828
Feb 3, 2026	68.15	68.86	67.86	68.20	68.20	-0.12%	1,206,640
Feb 2, 2026	68.16	68.42	67.84	68.28	68.28	0.43%	1,125,365
Jan 30, 2026	68.12	68.46	67.45	67.99	67.99	-0.18%	921,222
Jan 29, 2026	68.31	68.56	67.10	68.11	68.11	-0.26%	1,331,838
Jan 28, 2026	67.80	68.49	67.66	68.29	68.29	-2.05%	1,434,987
Jan 27, 2026	68.50	69.82	68.37	69.72	69.72	2.60%	1,467,674
Jan 26, 2026	67.12	68.15	67.02	67.95	67.95	1.36%	1,062,990
Jan 23, 2026	66.60	67.16	66.10	67.04	67.04	-0.55%	2,179,980
Jan 22, 2026	67.52	67.87	66.94	67.41	67.41	0.58%	953,442
Jan 21, 2026	66.37	67.16	65.55	67.02	67.02	1.01%	1,589,470
Jan 20, 2026	67.13	67.67	66.32	66.35	66.35	-2.73%	1,484,036