Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	66.97	67.06	66.28	66.71	-	-0.70%	902,826
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
Dec 3, 2025	66.26	66.82	66.18	66.59	66.50	1.93%	856,718
Dec 2, 2025	65.32	65.66	65.24	65.33	65.24	0.80%	746,798
Dec 1, 2025	65.37	65.45	64.69	64.81	64.72	-1.52%	988,563
Nov 28, 2025	65.35	65.99	65.18	65.81	65.72	0.06%	904,271
Nov 26, 2025	64.94	66.00	64.88	65.77	65.68	0.54%	1,258,949
Nov 25, 2025	64.85	65.49	64.43	65.42	65.33	0.66%	855,924
Nov 24, 2025	64.14	65.12	64.14	64.99	64.90	3.85%	1,072,943
Nov 21, 2025	62.52	62.99	61.90	62.58	62.50	-0.05%	913,662
Nov 20, 2025	63.41	64.23	62.57	62.61	62.53	-0.18%	1,008,420
Nov 19, 2025	62.61	63.02	62.27	62.72	62.64	0.11%	718,836
Nov 18, 2025	62.30	63.07	62.08	62.65	62.57	-0.62%	1,131,429
Nov 17, 2025	63.44	63.68	62.65	63.04	62.96	-1.02%	660,259
Nov 14, 2025	63.74	64.56	63.61	63.69	63.60	-1.21%	1,112,582
Nov 13, 2025	64.65	64.91	63.97	64.47	64.38	-0.42%	839,453
Nov 12, 2025	63.92	64.83	63.91	64.74	64.65	1.94%	748,756
Nov 11, 2025	63.96	64.13	63.36	63.51	63.42	-0.53%	847,242
Nov 10, 2025	63.37	63.89	63.34	63.85	63.76	0.81%	1,301,065
Nov 7, 2025	63.09	63.36	62.60	63.34	63.25	-0.95%	1,093,027
Nov 6, 2025	63.41	64.43	62.96	63.95	63.86	-0.98%	1,656,957
Nov 5, 2025	63.03	65.08	63.03	64.58	64.49	2.87%	1,344,796
Nov 4, 2025	61.99	62.86	61.88	62.78	62.70	0.58%	1,099,507
Nov 3, 2025	61.83	62.49	61.72	62.42	62.34	1.12%	1,019,175
Oct 31, 2025	61.76	62.00	61.28	61.73	61.65	-1.50%	1,192,057
Oct 30, 2025	62.68	63.42	62.40	62.67	62.59	-0.61%	933,160
Oct 29, 2025	62.49	63.28	62.05	63.06	62.97	-1.28%	1,401,411
Oct 28, 2025	64.60	64.78	63.63	63.87	63.78	-1.51%	1,094,861
Oct 27, 2025	64.70	65.20	64.32	64.85	64.76	0.70%	832,359
Oct 24, 2025	63.69	64.73	63.69	64.40	63.76	1.31%	1,225,338