Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2025	45.34	45.40	44.91	45.27	-	1.11%	108,143
Mar 26, 2025	44.77	45.24	44.61	44.77	44.77	0.07%	143,130
Mar 25, 2025	44.76	44.90	44.54	44.74	44.74	0.74%	67,991
Mar 24, 2025	44.21	44.57	44.05	44.41	44.41	-0.72%	107,913
Mar 21, 2025	44.71	44.89	44.49	44.73	44.73	-0.49%	135,673
Mar 20, 2025	44.18	45.00	44.18	44.95	44.95	0.51%	198,493
Mar 19, 2025	44.40	45.02	44.34	44.72	44.72	1.11%	98,904
Mar 18, 2025	43.96	44.35	43.72	44.23	44.23	0.89%	75,223
Mar 17, 2025	43.58	44.28	43.58	43.84	43.84	1.04%	107,324
Mar 14, 2025	43.13	43.45	43.04	43.39	43.39	0.42%	74,156
Mar 13, 2025	43.17	43.41	42.99	43.21	43.21	0.58%	74,807
Mar 12, 2025	43.07	43.15	42.67	42.96	42.96	0.21%	71,392
Mar 11, 2025	43.28	43.28	42.63	42.87	42.87	0.07%	93,306
Mar 10, 2025	43.11	43.34	42.69	42.84	42.84	-2.79%	71,675
Mar 7, 2025	43.40	44.21	43.40	44.07	44.07	1.17%	78,140
Mar 6, 2025	44.13	44.39	43.53	43.56	43.56	-5.76%	112,202
Mar 5, 2025	45.23	46.57	45.17	46.22	46.22	3.77%	183,396
Mar 4, 2025	43.85	44.96	43.64	44.54	44.54	0.20%	72,170
Mar 3, 2025	44.44	45.30	44.25	44.45	44.45	-0.31%	192,047
Feb 28, 2025	44.26	44.75	44.17	44.59	44.59	-0.07%	60,904
Feb 27, 2025	45.38	45.38	44.61	44.62	44.62	-1.61%	76,791
Feb 26, 2025	44.86	45.85	44.86	45.35	45.35	1.66%	71,944
Feb 25, 2025	44.78	44.80	44.35	44.61	44.61	1.73%	79,943
Feb 24, 2025	44.38	44.38	43.84	43.85	43.85	-1.22%	43,872
Feb 21, 2025	44.81	44.89	44.39	44.39	44.39	-1.88%	52,084
Feb 20, 2025	45.08	45.60	44.76	45.24	45.24	0.65%	42,524
Feb 19, 2025	45.09	45.16	44.83	44.95	44.95	-1.43%	52,093
Feb 18, 2025	45.55	45.78	45.48	45.60	45.60	1.13%	49,744
Feb 14, 2025	44.73	45.23	44.69	45.09	45.09	0.49%	58,735
Feb 13, 2025	44.57	45.00	44.57	44.87	44.87	1.17%	93,272
Feb 12, 2025	43.78	44.56	43.74	44.35	44.35	0.98%	44,155
Feb 11, 2025	43.48	44.04	43.44	43.92	43.92	1.04%	58,380
Feb 10, 2025	43.10	43.57	43.06	43.47	43.47	2.09%	50,583
Feb 7, 2025	42.97	43.41	42.41	42.58	42.58	-0.37%	66,590
Feb 6, 2025	42.17	42.95	42.12	42.74	42.74	0.38%	78,926
Feb 5, 2025	42.46	42.76	42.37	42.58	42.58	0.31%	50,023
Feb 4, 2025	41.90	42.56	41.84	42.45	42.45	1.85%	46,937
Feb 3, 2025	41.43	41.85	41.25	41.68	41.68	-2.91%	58,718
Jan 31, 2025	43.30	43.38	42.80	42.93	42.93	-1.49%	44,250
Jan 30, 2025	43.42	43.80	43.34	43.58	43.58	1.30%	43,531
Jan 29, 2025	42.94	43.34	42.78	43.02	43.02	-1.06%	77,741
Jan 28, 2025	43.32	43.66	43.28	43.48	43.48	0.07%	62,049
Jan 27, 2025	43.33	43.46	43.23	43.45	43.45	-0.02%	61,698
Jan 24, 2025	43.23	43.63	43.17	43.46	43.46	-0.93%	51,397
Jan 23, 2025	43.65	43.90	43.42	43.87	43.87	1.18%	88,678
Jan 22, 2025	43.05	43.53	43.01	43.36	43.36	1.00%	46,258
Jan 21, 2025	42.59	42.96	42.40	42.93	42.93	3.20%	91,533
Jan 17, 2025	41.24	41.74	41.17	41.60	41.60	1.49%	120,817
Jan 16, 2025	40.84	41.26	40.77	40.99	40.99	1.18%	56,622
Jan 15, 2025	40.61	40.72	40.35	40.51	40.51	0.02%	54,346