Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	38.79	39.00	38.71	38.76	38.76	0.54%	45,444
Nov 21, 2024	38.45	38.67	38.35	38.55	38.55	-0.62%	48,680
Nov 20, 2024	38.66	38.79	38.45	38.79	38.79	-0.97%	36,850
Nov 19, 2024	38.63	39.17	38.63	39.17	39.17	1.19%	30,456
Nov 18, 2024	38.40	38.73	38.32	38.71	38.71	0.47%	51,350
Nov 15, 2024	38.76	38.83	38.49	38.53	38.53	-0.13%	45,466
Nov 14, 2024	38.59	38.87	38.54	38.58	38.58	1.15%	34,480
Nov 13, 2024	38.40	38.40	37.93	38.14	38.14	-1.29%	48,441
Nov 12, 2024	39.07	39.07	38.60	38.64	38.64	-1.70%	51,666
Nov 11, 2024	39.20	39.43	38.90	39.31	39.31	1.55%	68,447
Nov 8, 2024	38.77	38.82	38.47	38.71	38.71	-0.51%	43,281
Nov 7, 2024	38.74	39.08	38.50	38.91	38.91	0.91%	31,963
Nov 6, 2024	38.44	38.73	38.40	38.56	38.56	-2.43%	31,951
Nov 5, 2024	39.52	39.62	39.29	39.52	39.01	1.02%	16,399
Nov 4, 2024	39.86	39.96	39.11	39.12	38.62	-3.07%	32,044
Nov 1, 2024	40.32	40.43	39.94	40.36	39.84	0.37%	12,011
Oct 31, 2024	40.24	40.39	39.91	40.21	39.69	0.58%	32,630
Oct 30, 2024	40.34	40.55	39.97	39.98	39.47	-2.23%	29,773
Oct 29, 2024	40.65	40.95	40.60	40.89	40.37	-0.27%	27,338
Oct 28, 2024	40.98	41.12	40.79	41.00	40.47	1.66%	30,547
Oct 25, 2024	40.37	40.69	40.33	40.33	39.81	-1.51%	32,178
Oct 24, 2024	40.91	41.00	40.66	40.95	40.42	-0.55%	26,705
Oct 23, 2024	40.99	41.32	40.99	41.18	40.65	0.30%	25,405
Oct 22, 2024	41.16	41.26	40.35	41.05	40.52	-0.70%	43,433
Oct 21, 2024	42.01	42.08	41.22	41.34	40.81	-2.13%	58,680
Oct 18, 2024	42.08	42.39	42.06	42.24	41.70	0.62%	84,109
Oct 17, 2024	41.99	42.15	41.70	41.98	41.44	-0.24%	21,982
Oct 16, 2024	42.05	42.35	42.00	42.08	41.54	1.01%	52,174
Oct 15, 2024	41.88	41.95	41.51	41.66	41.13	1.02%	31,577
Oct 14, 2024	41.32	41.38	41.10	41.24	40.71	0.61%	46,433
Oct 11, 2024	41.15	41.23	40.96	40.99	40.46	-0.07%	35,141
Oct 10, 2024	41.01	41.14	40.92	41.02	40.49	0.84%	20,859
Oct 9, 2024	40.61	41.29	40.61	40.68	40.16	-0.51%	24,480
Oct 8, 2024	40.98	41.04	40.79	40.89	40.37	0.74%	47,779
Oct 7, 2024	40.69	40.89	40.45	40.59	40.07	-0.83%	38,288
Oct 4, 2024	39.95	41.55	39.70	40.93	40.40	-2.87%	71,980
Oct 3, 2024	42.25	42.42	41.72	42.14	41.60	-1.01%	35,514
Oct 2, 2024	42.29	42.68	42.29	42.57	42.02	-0.84%	28,832
Oct 1, 2024	43.30	43.30	42.54	42.93	42.38	-0.60%	29,387
Sep 30, 2024	43.20	43.20	42.88	43.19	42.64	-0.28%	50,086
Sep 27, 2024	43.45	43.75	43.20	43.31	42.75	0.14%	26,491
Sep 26, 2024	43.32	43.39	43.03	43.25	42.69	1.08%	31,219
Sep 25, 2024	42.95	43.18	42.79	42.79	42.24	-0.28%	25,017
Sep 24, 2024	42.70	43.09	42.64	42.91	42.36	0.12%	66,775
Sep 23, 2024	42.66	43.00	42.66	42.86	42.31	1.16%	27,351
Sep 20, 2024	42.62	42.66	42.33	42.37	41.83	-0.75%	34,509
Sep 19, 2024	42.73	42.84	42.51	42.69	42.14	0.21%	38,237
Sep 18, 2024	42.69	42.91	41.98	42.60	42.05	-0.51%	34,964
Sep 17, 2024	42.76	42.86	42.52	42.82	42.27	1.11%	29,786
Sep 16, 2024	41.94	42.43	41.94	42.35	41.81	0.93%	26,128
Sep 13, 2024	42.30	42.37	41.90	41.96	41.42	1.23%	20,632
Sep 12, 2024	41.52	41.63	41.14	41.45	40.92	0.63%	26,789
Sep 11, 2024	41.40	41.42	40.96	41.19	40.66	-1.60%	27,013
Sep 10, 2024	41.93	41.95	41.62	41.86	41.32	-0.62%	22,925
Sep 9, 2024	41.84	42.34	41.81	42.12	41.58	1.15%	19,112
Sep 6, 2024	42.04	42.21	41.55	41.64	41.11	-0.36%	19,761
Sep 5, 2024	41.97	42.05	41.70	41.79	41.25	0.53%	13,440
Sep 4, 2024	41.21	41.72	41.21	41.57	41.04	1.00%	18,514
Sep 3, 2024	41.81	41.85	41.09	41.16	40.63	-2.14%	207,259
Aug 30, 2024	41.76	42.10	41.68	42.06	41.52	1.89%	38,152
Aug 29, 2024	41.25	41.59	41.25	41.28	40.75	-0.17%	25,831
Aug 28, 2024	41.60	41.71	40.97	41.35	40.82	0.66%	29,869
Aug 27, 2024	41.05	41.26	40.97	41.08	40.55	0.02%	19,749
Aug 26, 2024	41.08	41.22	40.96	41.07	40.54	-1.63%	26,014
Aug 23, 2024	41.05	41.80	41.03	41.75	41.21	2.43%	9,299
Aug 22, 2024	40.94	40.94	40.74	40.76	40.24	-0.02%	12,267
Aug 21, 2024	40.55	41.04	40.55	40.77	40.25	-0.07%	23,455
Aug 20, 2024	40.76	41.29	40.50	40.80	40.28	0.22%	4,652
Aug 19, 2024	40.57	40.82	40.57	40.71	40.19	1.29%	11,548
Aug 16, 2024	39.87	40.25	39.87	40.19	39.67	-0.07%	65,927
Aug 15, 2024	40.30	40.77	40.10	40.22	39.70	0.10%	53,793
Aug 14, 2024	39.99	40.46	39.98	40.18	39.66	0.63%	13,523
Aug 13, 2024	39.60	40.00	39.60	39.93	39.42	1.76%	37,772
Aug 12, 2024	39.00	39.51	39.00	39.24	38.74	-0.25%	27,762
Aug 9, 2024	39.23	39.40	39.10	39.34	38.83	0.10%	21,465
Aug 8, 2024	38.98	39.41	38.95	39.30	38.80	-	31,200
Aug 7, 2024	39.13	39.71	39.13	39.30	38.80	1.37%	27,998
Aug 6, 2024	38.11	38.95	38.11	38.77	38.27	0.62%	32,000
Aug 5, 2024	38.78	39.25	38.39	38.53	38.04	-2.58%	28,251
Aug 2, 2024	39.13	39.79	39.13	39.55	39.04	1.93%	15,558
Aug 1, 2024	39.55	39.70	38.76	38.80	38.30	-2.56%	21,831
Jul 31, 2024	40.28	40.33	39.52	39.82	39.31	-6.39%	44,332
Jul 30, 2024	42.04	42.91	41.79	42.54	41.99	2.70%	22,023
Jul 29, 2024	41.44	41.51	41.19	41.42	40.89	-0.72%	39,379
Jul 26, 2024	41.42	42.12	41.42	41.72	41.18	-0.17%	34,517
Jul 25, 2024	41.56	42.17	41.40	41.79	41.25	0.12%	30,230
Jul 24, 2024	41.87	42.22	41.69	41.74	41.20	-1.21%	23,386
Jul 23, 2024	42.06	42.48	41.94	42.25	41.71	-0.73%	51,381
Jul 22, 2024	42.41	42.67	42.16	42.56	42.01	1.75%	17,329
Jul 19, 2024	41.79	41.97	41.44	41.83	41.29	-0.19%	16,210
Jul 18, 2024	42.16	42.28	41.78	41.91	41.37	-0.76%	21,073
Jul 17, 2024	41.91	42.23	41.71	42.23	41.69	0.52%	17,745
Jul 16, 2024	41.54	42.03	41.50	42.01	41.47	0.14%	24,288
Jul 15, 2024	42.17	42.28	41.65	41.95	41.41	-0.85%	15,475
Jul 12, 2024	42.02	42.60	40.81	42.31	41.77	1.90%	20,401
Jul 11, 2024	41.56	42.33	41.46	41.52	40.99	3.00%	23,860
Jul 10, 2024	40.04	40.83	39.97	40.31	39.79	1.51%	14,051
Jul 9, 2024	39.96	39.96	39.39	39.71	39.20	-2.31%	16,139
Jul 8, 2024	40.71	40.90	40.53	40.65	40.13	0.07%	18,398
Jul 5, 2024	40.66	41.00	40.41	40.62	40.10	1.10%	11,025