Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	40.91	41.00	40.66	40.95	40.95	-0.55%	26,705
Oct 23, 2024	40.99	41.32	40.99	41.18	41.18	0.30%	25,405
Oct 22, 2024	41.16	41.26	40.35	41.05	41.05	-0.70%	43,433
Oct 21, 2024	42.01	42.08	41.22	41.34	41.34	-2.13%	58,680
Oct 18, 2024	42.08	42.39	42.06	42.24	42.24	0.62%	84,109
Oct 17, 2024	41.99	42.15	41.70	41.98	41.98	-0.24%	21,982
Oct 16, 2024	42.05	42.35	42.00	42.08	42.08	1.01%	52,174
Oct 15, 2024	41.88	41.95	41.51	41.66	41.66	1.02%	31,577
Oct 14, 2024	41.32	41.38	41.10	41.24	41.24	0.61%	46,433
Oct 11, 2024	41.15	41.23	40.96	40.99	40.99	-0.07%	35,141
Oct 10, 2024	41.01	41.14	40.92	41.02	41.02	0.84%	20,859
Oct 9, 2024	40.61	41.29	40.61	40.68	40.68	-0.51%	24,480
Oct 8, 2024	40.98	41.04	40.79	40.89	40.89	0.74%	47,779
Oct 7, 2024	40.69	40.89	40.45	40.59	40.59	-0.83%	38,288
Oct 4, 2024	39.95	41.55	39.70	40.93	40.93	-2.87%	71,980
Oct 3, 2024	42.25	42.42	41.72	42.14	42.14	-1.01%	35,514
Oct 2, 2024	42.29	42.68	42.29	42.57	42.57	-0.84%	28,832
Oct 1, 2024	43.30	43.30	42.54	42.93	42.93	-0.60%	29,387
Sep 30, 2024	43.20	43.20	42.88	43.19	43.19	-0.28%	50,086
Sep 27, 2024	43.45	43.75	43.20	43.31	43.31	0.14%	26,491
Sep 26, 2024	43.32	43.39	43.03	43.25	43.25	1.08%	31,219
Sep 25, 2024	42.95	43.18	42.79	42.79	42.79	-0.28%	25,017
Sep 24, 2024	42.70	43.09	42.64	42.91	42.91	0.12%	66,775
Sep 23, 2024	42.66	43.00	42.66	42.86	42.86	1.16%	27,351
Sep 20, 2024	42.62	42.66	42.33	42.37	42.37	-0.75%	34,509
Sep 19, 2024	42.73	42.84	42.51	42.69	42.69	0.21%	38,237
Sep 18, 2024	42.69	42.91	41.98	42.60	42.60	-0.51%	34,964
Sep 17, 2024	42.76	42.86	42.52	42.82	42.82	1.11%	29,786
Sep 16, 2024	41.94	42.43	41.94	42.35	42.35	0.93%	26,128
Sep 13, 2024	42.30	42.37	41.90	41.96	41.96	1.23%	20,632
Sep 12, 2024	41.52	41.63	41.14	41.45	41.45	0.63%	26,789
Sep 11, 2024	41.40	41.42	40.96	41.19	41.19	-1.60%	27,013
Sep 10, 2024	41.93	41.95	41.62	41.86	41.86	-0.62%	22,925
Sep 9, 2024	41.84	42.34	41.81	42.12	42.12	1.15%	19,112
Sep 6, 2024	42.04	42.21	41.55	41.64	41.64	-0.36%	19,761
Sep 5, 2024	41.97	42.05	41.70	41.79	41.79	0.53%	13,440
Sep 4, 2024	41.21	41.72	41.21	41.57	41.57	1.00%	18,514
Sep 3, 2024	41.81	41.85	41.09	41.16	41.16	-2.14%	207,259
Aug 30, 2024	41.76	42.10	41.68	42.06	42.06	1.89%	38,152
Aug 29, 2024	41.25	41.59	41.25	41.28	41.28	-0.17%	25,831
Aug 28, 2024	41.60	41.71	40.97	41.35	41.35	0.66%	29,869
Aug 27, 2024	41.05	41.26	40.97	41.08	41.08	0.02%	19,749
Aug 26, 2024	41.08	41.22	40.96	41.07	41.07	-1.63%	26,014
Aug 23, 2024	41.05	41.80	41.03	41.75	41.75	2.43%	9,299
Aug 22, 2024	40.94	40.94	40.74	40.76	40.76	-0.02%	12,267
Aug 21, 2024	40.55	41.04	40.55	40.77	40.77	-0.07%	23,455
Aug 20, 2024	40.76	41.29	40.50	40.80	40.80	0.22%	4,652
Aug 19, 2024	40.57	40.82	40.57	40.71	40.71	1.29%	11,548
Aug 16, 2024	39.87	40.25	39.87	40.19	40.19	-0.07%	65,927
Aug 15, 2024	40.30	40.77	40.10	40.22	40.22	0.10%	53,793
Aug 14, 2024	39.99	40.46	39.98	40.18	40.18	0.63%	13,523
Aug 13, 2024	39.60	40.00	39.60	39.93	39.93	1.76%	37,772
Aug 12, 2024	39.00	39.51	39.00	39.24	39.24	-0.25%	27,762
Aug 9, 2024	39.23	39.40	39.10	39.34	39.34	0.10%	21,465
Aug 8, 2024	38.98	39.41	38.95	39.30	39.30	-	31,200
Aug 7, 2024	39.13	39.71	39.13	39.30	39.30	1.37%	27,998
Aug 6, 2024	38.11	38.95	38.11	38.77	38.77	0.62%	32,000
Aug 5, 2024	38.78	39.25	38.39	38.53	38.53	-2.58%	28,251
Aug 2, 2024	39.13	39.79	39.13	39.55	39.55	1.93%	15,558
Aug 1, 2024	39.55	39.70	38.76	38.80	38.80	-2.56%	21,831
Jul 31, 2024	40.28	40.33	39.52	39.82	39.82	-6.39%	44,332
Jul 30, 2024	42.04	42.91	41.79	42.54	42.54	2.70%	22,023
Jul 29, 2024	41.44	41.51	41.19	41.42	41.42	-0.72%	39,379
Jul 26, 2024	41.42	42.12	41.42	41.72	41.72	-0.17%	34,517
Jul 25, 2024	41.56	42.17	41.40	41.79	41.79	0.12%	30,230
Jul 24, 2024	41.87	42.22	41.69	41.74	41.74	-1.21%	23,386
Jul 23, 2024	42.06	42.48	41.94	42.25	42.25	-0.73%	51,381
Jul 22, 2024	42.41	42.67	42.16	42.56	42.56	1.75%	17,329
Jul 19, 2024	41.79	41.97	41.44	41.83	41.83	-0.19%	16,210
Jul 18, 2024	42.16	42.28	41.78	41.91	41.91	-0.76%	21,073
Jul 17, 2024	41.91	42.23	41.71	42.23	42.23	0.52%	17,745
Jul 16, 2024	41.54	42.03	41.50	42.01	42.01	0.14%	24,288
Jul 15, 2024	42.17	42.28	41.65	41.95	41.95	-0.85%	15,475
Jul 12, 2024	42.02	42.60	40.81	42.31	42.31	1.90%	20,401
Jul 11, 2024	41.56	42.33	41.46	41.52	41.52	3.00%	23,860
Jul 10, 2024	40.04	40.83	39.97	40.31	40.31	1.51%	14,051
Jul 9, 2024	39.96	39.96	39.39	39.71	39.71	-2.31%	16,139
Jul 8, 2024	40.71	40.90	40.53	40.65	40.65	0.07%	18,398
Jul 5, 2024	40.66	41.00	40.41	40.62	40.62	1.10%	11,025
Jul 3, 2024	39.79	40.78	39.79	40.18	40.18	2.37%	26,025
Jul 2, 2024	38.99	40.04	38.98	39.25	39.25	0.64%	66,779
Jul 1, 2024	39.46	39.60	38.90	39.00	39.00	0.28%	15,224
Jun 28, 2024	39.00	39.50	38.74	38.89	38.89	-1.04%	13,207
Jun 27, 2024	39.34	39.72	39.11	39.30	39.30	-1.26%	49,014
Jun 26, 2024	39.23	40.94	39.14	39.80	39.80	-	63,234
Jun 25, 2024	38.98	40.38	38.98	39.80	39.80	0.10%	20,318
Jun 24, 2024	39.26	39.99	38.97	39.76	39.76	4.85%	23,073
Jun 21, 2024	38.78	39.20	37.92	37.92	37.92	-4.24%	34,568
Jun 20, 2024	39.46	39.90	38.95	39.60	39.60	1.49%	20,562
Jun 18, 2024	39.33	39.60	39.02	39.02	39.02	1.32%	16,581
Jun 17, 2024	38.76	38.80	38.27	38.51	38.51	-2.15%	26,098
Jun 14, 2024	39.28	40.24	38.78	39.36	39.36	0.32%	12,530
Jun 13, 2024	39.59	40.06	39.15	39.23	39.23	-1.68%	6,045
Jun 12, 2024	39.53	40.45	39.53	39.90	39.90	-3.60%	9,001
Jun 11, 2024	38.50	44.00	37.97	41.39	41.39	5.05%	19,278
Jun 10, 2024	38.85	39.40	38.74	39.40	39.40	-0.73%	4,711
Jun 7, 2024	39.70	40.00	39.29	39.69	39.69	-0.45%	6,920
Jun 6, 2024	39.95	40.08	39.87	39.87	39.87	-1.56%	4,512
Jun 5, 2024	39.70	40.71	39.70	40.50	40.50	1.48%	4,512
Jun 4, 2024	39.42	40.10	39.42	39.91	39.91	-1.21%	10,136