Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	72.32	73.30	72.30	72.71	72.71	0.11%	868,218
Feb 13, 2026	72.55	73.11	71.71	72.63	72.63	-0.47%	1,237,901
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
Jan 16, 2026	67.78	68.54	67.33	68.21	68.21	1.29%	2,604,460
Jan 15, 2026	67.31	67.95	67.21	67.34	67.34	-0.41%	1,346,155
Jan 14, 2026	67.61	67.93	67.26	67.62	67.62	-0.19%	1,344,585
Jan 13, 2026	66.92	67.93	66.74	67.75	67.75	0.86%	1,357,949
Jan 12, 2026	66.61	67.39	66.61	67.17	67.17	1.24%	861,179
Jan 9, 2026	65.74	66.44	65.38	66.35	66.35	-1.65%	1,483,404
Jan 8, 2026	67.36	67.77	67.04	67.46	67.46	0.15%	1,256,759
Jan 7, 2026	67.50	68.00	67.29	67.36	67.36	-	1,263,993
Jan 6, 2026	66.97	67.44	66.28	67.36	67.36	0.27%	2,014,216
Jan 5, 2026	65.20	67.21	65.10	67.18	67.18	4.07%	1,595,280
Jan 2, 2026	64.82	65.11	64.31	64.55	64.55	-0.09%	1,069,993
Dec 31, 2025	64.92	65.24	64.56	64.61	64.61	-0.48%	935,986
Dec 30, 2025	65.15	65.53	64.87	64.92	64.92	-0.15%	1,008,790
Dec 29, 2025	65.10	65.50	64.89	65.02	65.02	-0.31%	1,435,781
Dec 26, 2025	65.78	65.78	64.81	65.22	65.22	0.35%	1,190,601
Dec 24, 2025	65.60	65.88	64.92	64.99	64.99	-0.93%	637,860
Dec 23, 2025	65.46	65.70	64.89	65.60	65.60	1.09%	1,528,184
Dec 22, 2025	66.47	66.56	64.84	64.89	64.89	-2.26%	2,545,834
Dec 19, 2025	66.18	67.44	65.28	66.39	66.39	-0.14%	62,023,066
Dec 18, 2025	66.52	66.83	66.31	66.48	66.48	0.47%	3,320,960
Dec 17, 2025	67.10	67.84	66.16	66.17	66.17	-1.93%	2,688,718
Dec 16, 2025	67.34	67.79	67.15	67.47	67.47	0.03%	2,474,106
Dec 15, 2025	67.36	68.09	67.21	67.45	67.45	1.05%	3,454,856
Dec 12, 2025	67.34	67.54	65.85	66.75	66.75	-	1,615,583
Dec 11, 2025	66.01	67.02	65.37	66.75	66.75	0.65%	1,623,559
Dec 10, 2025	65.98	66.78	65.29	66.32	66.32	-0.20%	886,241
Dec 9, 2025	66.91	67.03	66.42	66.45	66.45	-0.34%	817,361
Dec 8, 2025	66.52	66.97	66.26	66.68	66.68	0.98%	2,313,217
Dec 5, 2025	66.27	66.31	65.46	66.03	66.03	-0.08%	852,812
Dec 4, 2025	66.33	66.63	66.07	66.08	65.99	-0.77%	989,684