Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 23, 2025	63.17	63.80	63.17	63.57	62.94	0.84%	743,011
Oct 22, 2025	63.35	63.65	62.83	63.04	62.41	-0.19%	801,086
Oct 21, 2025	63.02	63.32	62.56	63.16	62.53	-0.21%	797,104
Oct 20, 2025	63.54	63.70	62.97	63.29	62.66	-0.27%	830,275
Oct 17, 2025	63.59	63.91	62.91	63.46	62.83	0.57%	1,159,014
Oct 16, 2025	61.50	63.44	61.49	63.10	62.47	2.44%	1,627,160
Oct 15, 2025	61.45	61.81	60.74	61.60	60.99	-0.88%	1,745,396
Oct 14, 2025	60.13	62.43	60.13	62.15	61.53	2.38%	1,870,735
Oct 13, 2025	59.92	60.80	59.73	60.70	60.10	0.80%	1,232,554
Oct 10, 2025	60.11	60.77	59.91	60.22	59.62	0.60%	1,273,925
Oct 9, 2025	60.36	60.38	59.61	59.86	59.26	-1.80%	996,092
Oct 8, 2025	60.41	61.13	60.30	60.96	60.35	0.99%	1,063,356
Oct 7, 2025	60.08	60.47	59.69	60.36	59.76	0.17%	921,199
Oct 6, 2025	59.50	60.31	59.47	60.26	59.66	0.77%	841,466
Oct 3, 2025	59.12	59.97	59.12	59.80	59.21	-0.30%	893,052
Oct 2, 2025	58.04	60.00	57.96	59.98	59.38	2.49%	1,084,213
Oct 1, 2025	57.67	58.69	57.58	58.52	57.94	-0.14%	914,267
Sep 30, 2025	56.97	58.76	56.96	58.60	58.02	2.32%	930,709
Sep 29, 2025	56.65	57.28	56.56	57.27	56.70	1.27%	750,572
Sep 26, 2025	56.53	56.63	56.24	56.55	55.99	1.40%	450,692
Sep 25, 2025	56.25	56.27	55.69	55.77	55.22	-1.80%	485,682