Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	44.50	45.25	44.41	44.97	44.66	0.83%	120,965
Apr 14, 2025	43.73	45.00	43.73	44.60	44.29	0.79%	126,584
Apr 11, 2025	43.97	44.48	43.00	44.25	43.95	-0.16%	194,958
Apr 10, 2025	43.57	45.08	43.27	44.32	44.02	1.14%	110,984
Apr 9, 2025	41.25	44.23	40.74	43.82	43.52	7.56%	160,851
Apr 8, 2025	42.36	42.44	40.46	40.74	40.46	0.25%	126,287
Apr 7, 2025	40.86	43.30	40.57	40.64	40.36	-4.74%	189,719
Apr 4, 2025	43.63	43.80	42.19	42.66	42.37	-6.94%	186,922
Apr 3, 2025	45.88	46.50	45.55	45.84	45.53	-0.99%	146,011
Apr 2, 2025	45.27	46.51	45.22	46.30	45.98	2.30%	116,245
Apr 1, 2025	44.76	45.38	44.64	45.26	44.95	0.76%	138,422
Mar 31, 2025	44.13	45.02	44.06	44.92	44.61	-0.80%	103,015
Mar 28, 2025	45.24	45.49	45.19	45.28	44.97	-0.13%	100,822
Mar 27, 2025	45.34	45.52	44.89	45.34	45.03	1.27%	152,233
Mar 26, 2025	44.77	45.24	44.61	44.77	44.46	0.07%	143,130
Mar 25, 2025	44.76	44.90	44.54	44.74	44.43	0.74%	67,991
Mar 24, 2025	44.21	44.57	44.05	44.41	44.11	-0.72%	107,913
Mar 21, 2025	44.71	44.89	44.49	44.73	44.42	-0.49%	135,673
Mar 20, 2025	44.18	45.00	44.18	44.95	44.64	0.51%	198,493
Mar 19, 2025	44.40	45.02	44.34	44.72	44.41	1.11%	98,904
Mar 18, 2025	43.96	44.35	43.72	44.23	43.93	0.89%	75,223