Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	44.81	44.89	44.39	44.39	44.39	-1.88%	52,084
Feb 20, 2025	45.08	45.60	44.76	45.24	45.24	0.65%	42,524
Feb 19, 2025	45.09	45.16	44.83	44.95	44.95	-1.43%	52,093
Feb 18, 2025	45.55	45.78	45.48	45.60	45.60	1.13%	49,744
Feb 14, 2025	44.73	45.23	44.69	45.09	45.09	0.49%	58,735
Feb 13, 2025	44.57	45.00	44.57	44.87	44.87	1.17%	93,272
Feb 12, 2025	43.78	44.56	43.74	44.35	44.35	0.98%	44,155
Feb 11, 2025	43.48	44.04	43.44	43.92	43.92	1.04%	58,380
Feb 10, 2025	43.10	43.57	43.06	43.47	43.47	2.09%	50,583
Feb 7, 2025	42.97	43.41	42.41	42.58	42.58	-0.37%	66,590
Feb 6, 2025	42.17	42.95	42.12	42.74	42.74	0.38%	78,926
Feb 5, 2025	42.46	42.76	42.37	42.58	42.58	0.31%	50,023
Feb 4, 2025	41.90	42.56	41.84	42.45	42.45	1.85%	46,937
Feb 3, 2025	41.43	41.85	41.25	41.68	41.68	-2.91%	58,718
Jan 31, 2025	43.30	43.38	42.80	42.93	42.93	-1.49%	44,250
Jan 30, 2025	43.42	43.80	43.34	43.58	43.58	1.30%	43,531
Jan 29, 2025	42.94	43.34	42.78	43.02	43.02	-1.06%	77,741
Jan 28, 2025	43.32	43.66	43.28	43.48	43.48	0.07%	62,049
Jan 27, 2025	43.33	43.46	43.23	43.45	43.45	-0.02%	61,698
Jan 24, 2025	43.23	43.63	43.17	43.46	43.46	-0.93%	51,397
Jan 23, 2025	43.65	43.90	43.42	43.87	43.87	1.18%	88,678
Jan 22, 2025	43.05	43.53	43.01	43.36	43.36	1.00%	46,258
Jan 21, 2025	42.59	42.96	42.40	42.93	42.93	3.20%	91,533
Jan 17, 2025	41.24	41.74	41.17	41.60	41.60	1.49%	120,817
Jan 16, 2025	40.84	41.26	40.77	40.99	40.99	1.18%	56,622
Jan 15, 2025	40.61	40.72	40.35	40.51	40.51	0.02%	54,346
Jan 14, 2025	40.14	40.63	40.07	40.50	40.50	-0.25%	68,136
Jan 13, 2025	40.14	40.66	40.14	40.60	40.60	-0.34%	55,129
Jan 10, 2025	41.25	41.25	40.64	40.74	40.74	-2.98%	49,330
Jan 8, 2025	41.59	42.14	41.56	41.99	41.99	-0.34%	45,969
Jan 7, 2025	42.66	42.66	42.01	42.14	42.14	-0.44%	46,143
Jan 6, 2025	42.30	42.63	42.10	42.32	42.32	1.00%	47,404
Jan 3, 2025	41.95	42.21	41.70	41.90	41.90	0.38%	64,503
Jan 2, 2025	41.94	42.07	41.74	41.74	41.74	-0.69%	54,080
Dec 31, 2024	43.83	43.83	41.05	42.03	42.03	-0.61%	78,235
Dec 30, 2024	42.27	42.50	42.21	42.29	42.29	-0.19%	37,845
Dec 27, 2024	42.35	42.57	42.17	42.37	42.37	-0.52%	46,824
Dec 26, 2024	43.16	43.95	42.58	42.59	42.59	-2.11%	43,962
Dec 24, 2024	42.13	44.22	42.13	43.51	43.51	3.72%	61,236
Dec 23, 2024	41.72	41.97	41.41	41.95	41.95	1.11%	50,331
Dec 20, 2024	41.02	41.75	41.02	41.49	41.49	-0.19%	65,283
Dec 19, 2024	41.68	41.82	41.04	41.57	41.57	-0.67%	92,338
Dec 18, 2024	42.65	42.83	41.69	41.85	41.85	-2.40%	64,425
Dec 17, 2024	42.98	43.12	42.78	42.88	42.88	-0.30%	64,694
Dec 16, 2024	42.90	43.39	42.83	43.01	43.01	-0.39%	58,688
Dec 13, 2024	42.79	43.43	42.65	43.18	43.18	-0.25%	46,037
Dec 12, 2024	42.72	43.40	42.60	43.29	43.25	1.81%	38,811
Dec 11, 2024	42.84	42.84	42.49	42.52	42.49	0.76%	46,809
Dec 10, 2024	42.58	42.59	42.14	42.20	42.17	-2.38%	44,741
Dec 9, 2024	43.34	43.42	42.74	43.23	43.19	-0.55%	260,203
Dec 6, 2024	43.41	43.57	43.17	43.47	43.43	0.25%	113,589
Dec 5, 2024	43.34	43.52	43.24	43.36	43.32	1.31%	48,280
Dec 4, 2024	42.73	43.14	42.73	42.80	42.76	-0.16%	22,958
Dec 3, 2024	42.72	43.06	42.52	42.87	42.83	3.08%	91,688
Dec 2, 2024	41.55	41.81	41.25	41.59	41.56	0.53%	44,130
Nov 29, 2024	40.95	41.40	40.95	41.37	41.34	0.61%	35,890
Nov 27, 2024	41.18	41.30	41.01	41.12	41.09	1.01%	24,765
Nov 26, 2024	40.48	40.71	40.29	40.71	40.68	0.64%	31,938
Nov 25, 2024	40.82	40.87	40.25	40.45	40.42	4.36%	41,856
Nov 22, 2024	38.79	39.00	38.71	38.76	38.73	0.54%	45,444
Nov 21, 2024	38.45	38.67	38.35	38.55	38.52	-0.62%	48,680
Nov 20, 2024	38.66	38.79	38.45	38.79	38.76	-0.97%	36,850
Nov 19, 2024	38.63	39.17	38.63	39.17	39.14	1.19%	30,456
Nov 18, 2024	38.40	38.73	38.32	38.71	38.68	0.47%	51,350
Nov 15, 2024	38.76	38.83	38.49	38.53	38.50	-0.13%	45,466
Nov 14, 2024	38.59	38.87	38.54	38.58	38.55	1.15%	34,480
Nov 13, 2024	38.40	38.40	37.93	38.14	38.11	-1.29%	48,441
Nov 12, 2024	39.07	39.07	38.60	38.64	38.61	-1.70%	51,666
Nov 11, 2024	39.20	39.43	38.90	39.31	39.28	1.55%	68,447
Nov 8, 2024	38.77	38.82	38.47	38.71	38.68	-0.51%	43,281
Nov 7, 2024	38.74	39.08	38.50	38.91	38.88	0.91%	31,963
Nov 6, 2024	38.44	38.73	38.40	38.56	38.53	-2.43%	31,951
Nov 5, 2024	39.52	39.62	39.29	39.52	38.98	1.02%	16,399
Nov 4, 2024	39.86	39.96	39.11	39.12	38.59	-3.07%	32,044
Nov 1, 2024	40.32	40.43	39.94	40.36	39.81	0.37%	12,011
Oct 31, 2024	40.24	40.39	39.91	40.21	39.66	0.58%	32,630
Oct 30, 2024	40.34	40.55	39.97	39.98	39.43	-2.23%	29,773
Oct 29, 2024	40.65	40.95	40.60	40.89	40.33	-0.27%	27,338
Oct 28, 2024	40.98	41.12	40.79	41.00	40.44	1.66%	30,547
Oct 25, 2024	40.37	40.69	40.33	40.33	39.78	-1.51%	32,178
Oct 24, 2024	40.91	41.00	40.66	40.95	40.39	-0.55%	26,705
Oct 23, 2024	40.99	41.32	40.99	41.18	40.61	0.30%	25,405
Oct 22, 2024	41.16	41.26	40.35	41.05	40.49	-0.70%	43,433
Oct 21, 2024	42.01	42.08	41.22	41.34	40.78	-2.13%	58,680
Oct 18, 2024	42.08	42.39	42.06	42.24	41.66	0.62%	84,109
Oct 17, 2024	41.99	42.15	41.70	41.98	41.41	-0.24%	21,982
Oct 16, 2024	42.05	42.35	42.00	42.08	41.51	1.01%	52,174
Oct 15, 2024	41.88	41.95	41.51	41.66	41.09	1.02%	31,577
Oct 14, 2024	41.32	41.38	41.10	41.24	40.68	0.61%	46,433
Oct 11, 2024	41.15	41.23	40.96	40.99	40.43	-0.07%	35,141
Oct 10, 2024	41.01	41.14	40.92	41.02	40.46	0.84%	20,859
Oct 9, 2024	40.61	41.29	40.61	40.68	40.12	-0.51%	24,480
Oct 8, 2024	40.98	41.04	40.79	40.89	40.33	0.74%	47,779
Oct 7, 2024	40.69	40.89	40.45	40.59	40.04	-0.83%	38,288
Oct 4, 2024	39.95	41.55	39.70	40.93	40.37	-2.87%	71,980
Oct 3, 2024	42.25	42.42	41.72	42.14	41.56	-1.01%	35,514
Oct 2, 2024	42.29	42.68	42.29	42.57	41.99	-0.84%	28,832
Oct 1, 2024	43.30	43.30	42.54	42.93	42.34	-0.60%	29,387
Sep 30, 2024	43.20	43.20	42.88	43.19	42.60	-0.28%	50,086
Sep 27, 2024	43.45	43.75	43.20	43.31	42.72	0.14%	26,491