Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	53.02	53.51	52.83	53.26	53.26	0.91%	146,571
Jun 26, 2025	52.55	52.94	52.42	52.78	52.78	1.01%	155,729
Jun 25, 2025	52.15	53.04	51.97	52.25	52.25	0.29%	250,404
Jun 24, 2025	51.59	52.35	51.40	52.10	52.10	1.62%	145,020
Jun 23, 2025	50.42	51.41	50.37	51.27	51.27	2.01%	143,874
Jun 20, 2025	50.30	50.80	50.10	50.26	50.26	-0.63%	276,841
Jun 18, 2025	50.61	51.16	50.32	50.58	50.58	-0.26%	141,242
Jun 17, 2025	51.12	51.39	50.61	50.71	50.71	-1.44%	107,724
Jun 16, 2025	51.70	51.95	51.33	51.45	51.45	0.35%	82,560
Jun 13, 2025	51.01	51.88	51.01	51.27	51.27	-1.19%	94,929
Jun 12, 2025	51.87	52.01	51.65	51.89	51.89	1.27%	126,117
Jun 11, 2025	51.46	51.89	51.19	51.24	51.24	-0.83%	205,716
Jun 10, 2025	51.78	51.81	51.38	51.67	51.67	1.39%	178,517
Jun 9, 2025	51.06	51.98	50.94	50.96	50.96	-0.80%	156,210
Jun 6, 2025	51.21	52.60	51.08	51.37	51.37	0.16%	206,797
Jun 5, 2025	51.45	51.71	51.11	51.29	51.29	0.12%	116,643
Jun 4, 2025	50.95	51.64	50.85	51.23	51.23	0.47%	125,475
Jun 3, 2025	51.06	51.48	50.79	50.99	50.99	-2.11%	181,177
Jun 2, 2025	50.97	52.14	50.93	52.09	52.09	1.54%	107,820
May 30, 2025	51.23	51.79	50.83	51.30	51.30	-0.43%	94,651
May 29, 2025	51.43	51.70	51.28	51.52	51.52	-0.06%	137,976
May 28, 2025	51.38	51.89	51.30	51.55	51.55	-0.67%	152,436
May 27, 2025	52.93	53.10	51.87	51.90	51.90	-0.54%	221,759
May 23, 2025	51.57	52.51	51.57	52.18	52.18	-0.11%	103,198
May 22, 2025	52.52	52.53	52.01	52.24	52.24	-0.65%	109,491
May 21, 2025	52.90	53.37	52.53	52.58	52.22	-0.10%	87,487
May 20, 2025	52.09	52.63	52.05	52.63	52.27	3.12%	95,746
May 19, 2025	50.81	51.44	50.79	51.04	50.69	0.22%	88,594
May 16, 2025	50.18	51.40	50.07	50.93	50.58	1.80%	230,395
May 15, 2025	49.71	50.31	49.56	50.03	49.69	-1.90%	211,126
May 14, 2025	50.22	51.00	49.85	51.00	50.65	5.11%	197,891
May 13, 2025	48.56	49.20	48.04	48.52	48.19	-0.84%	201,997
May 12, 2025	48.28	49.25	47.85	48.93	48.59	-1.03%	283,625
May 9, 2025	49.19	50.20	49.05	49.44	49.10	1.06%	166,170
May 8, 2025	49.03	49.76	48.64	48.92	48.58	-1.03%	170,014
May 7, 2025	49.46	50.06	49.38	49.43	49.09	0.28%	113,426
May 6, 2025	49.16	49.70	49.11	49.29	48.95	-0.46%	136,916
May 5, 2025	49.51	49.97	49.34	49.52	49.18	-0.50%	132,164
May 2, 2025	49.84	50.17	49.64	49.77	49.43	1.18%	139,444
May 1, 2025	50.20	50.50	49.14	49.19	48.85	-0.93%	41,306
Apr 30, 2025	48.35	49.72	48.13	49.65	49.31	2.56%	140,388
Apr 29, 2025	48.39	48.82	48.27	48.41	48.08	-0.61%	185,178
Apr 28, 2025	48.15	49.48	48.07	48.71	48.37	0.67%	159,683
Apr 25, 2025	47.95	48.59	47.95	48.38	48.05	1.13%	116,120
Apr 24, 2025	46.61	47.92	46.50	47.84	47.51	3.74%	188,036
Apr 23, 2025	46.11	46.47	45.87	46.12	45.80	-0.12%	117,450
Apr 22, 2025	45.57	46.53	45.57	46.17	45.85	2.69%	120,978
Apr 21, 2025	50.84	56.43	44.47	44.96	44.65	-2.15%	50,949
Apr 17, 2025	45.33	46.32	45.15	45.95	45.64	1.86%	91,656
Apr 16, 2025	44.94	45.71	44.90	45.11	44.80	0.31%	104,448