Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	61.99	62.73	61.88	62.69	-	0.43%	681,354
Nov 3, 2025	61.83	62.49	61.72	62.42	62.42	1.12%	1,019,175
Oct 31, 2025	61.76	62.00	61.28	61.73	61.73	-1.50%	1,192,057
Oct 30, 2025	62.68	63.42	62.40	62.67	62.67	-0.61%	933,160
Oct 29, 2025	62.49	63.28	62.05	63.06	63.06	-1.28%	1,401,411
Oct 28, 2025	64.60	64.78	63.63	63.87	63.87	-1.51%	1,094,861
Oct 27, 2025	64.70	65.20	64.32	64.85	64.85	0.70%	832,359
Oct 24, 2025	63.69	64.73	63.69	64.40	64.40	1.31%	1,225,338
Oct 23, 2025	63.17	63.80	63.17	63.57	63.03	0.84%	743,011
Oct 22, 2025	63.35	63.65	62.83	63.04	62.50	-0.19%	801,086
Oct 21, 2025	63.02	63.32	62.56	63.16	62.62	-0.21%	797,104
Oct 20, 2025	63.54	63.70	62.97	63.29	62.75	-0.27%	830,275
Oct 17, 2025	63.59	63.91	62.91	63.46	62.92	0.57%	1,159,014
Oct 16, 2025	61.50	63.44	61.49	63.10	62.56	2.44%	1,627,160
Oct 15, 2025	61.45	61.81	60.74	61.60	61.08	-0.88%	1,745,396
Oct 14, 2025	60.13	62.43	60.13	62.15	61.62	2.38%	1,870,735
Oct 13, 2025	59.92	60.80	59.73	60.70	60.18	0.80%	1,232,554
Oct 10, 2025	60.11	60.77	59.91	60.22	59.71	0.60%	1,273,925
Oct 9, 2025	60.36	60.38	59.61	59.86	59.35	-1.80%	996,092
Oct 8, 2025	60.41	61.13	60.30	60.96	60.44	0.99%	1,063,356
Oct 7, 2025	60.08	60.47	59.69	60.36	59.85	0.17%	921,199
Oct 6, 2025	59.50	60.31	59.47	60.26	59.75	0.77%	841,466
Oct 3, 2025	59.12	59.97	59.12	59.80	59.29	-0.30%	893,052
Oct 2, 2025	58.04	60.00	57.96	59.98	59.47	2.49%	1,084,213
Oct 1, 2025	57.67	58.69	57.58	58.52	58.02	-0.14%	914,267
Sep 30, 2025	56.97	58.76	56.96	58.60	58.10	2.32%	930,709
Sep 29, 2025	56.65	57.28	56.56	57.27	56.78	1.27%	750,572
Sep 26, 2025	56.53	56.63	56.24	56.55	56.07	1.40%	450,692
Sep 25, 2025	56.25	56.27	55.69	55.77	55.29	-1.80%	485,682
Sep 24, 2025	57.05	57.19	56.73	56.79	56.31	-0.92%	497,974
Sep 23, 2025	57.66	57.79	57.23	57.32	56.83	-2.12%	608,408
Sep 22, 2025	57.23	58.95	57.10	58.56	58.06	1.58%	640,470
Sep 19, 2025	57.91	58.00	57.29	57.65	57.16	-0.93%	681,137
Sep 18, 2025	57.63	58.28	57.38	58.19	57.69	0.33%	319,567
Sep 17, 2025	57.69	58.40	57.63	58.00	57.51	1.17%	407,729
Sep 16, 2025	57.51	57.59	56.95	57.33	56.84	-0.26%	283,755
Sep 15, 2025	57.55	57.55	57.19	57.48	56.99	-0.16%	295,769
Sep 12, 2025	57.39	57.72	57.29	57.57	57.08	0.51%	398,659
Sep 11, 2025	56.53	57.63	56.53	57.28	56.79	1.69%	536,876
Sep 10, 2025	55.99	56.56	55.98	56.33	55.85	1.84%	577,640
Sep 9, 2025	54.99	55.67	54.74	55.31	54.84	-1.30%	522,899
Sep 8, 2025	55.89	56.73	55.68	56.04	55.56	0.52%	935,272
Sep 5, 2025	55.38	55.77	54.86	55.75	55.28	1.42%	370,213
Sep 4, 2025	54.78	55.00	54.51	54.97	54.50	2.16%	353,427
Sep 3, 2025	53.61	53.95	53.49	53.81	53.35	0.30%	391,383
Sep 2, 2025	53.27	53.70	53.18	53.65	53.19	-2.15%	352,708
Aug 29, 2025	54.94	54.94	54.62	54.83	54.36	-0.49%	210,054
Aug 28, 2025	54.99	55.14	54.80	55.10	54.63	0.99%	210,195
Aug 27, 2025	54.61	54.71	54.23	54.56	54.10	-0.11%	213,705
Aug 26, 2025	54.84	54.89	54.48	54.62	54.15	0.02%	244,940