Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	49.51	49.97	49.34	49.52	49.52	-0.50%	132,164
May 2, 2025	49.84	50.17	49.64	49.77	49.77	1.18%	139,444
May 1, 2025	50.20	50.50	49.14	49.19	49.19	-0.93%	41,306
Apr 30, 2025	48.35	49.72	48.13	49.65	49.65	2.56%	140,388
Apr 29, 2025	48.39	48.82	48.27	48.41	48.41	-0.61%	185,178
Apr 28, 2025	48.15	49.48	48.07	48.71	48.71	0.67%	159,683
Apr 25, 2025	47.95	48.59	47.95	48.38	48.38	1.13%	116,120
Apr 24, 2025	46.61	47.92	46.50	47.84	47.84	3.74%	188,036
Apr 23, 2025	46.11	46.47	45.87	46.12	46.12	-0.12%	117,450
Apr 22, 2025	45.57	46.53	45.57	46.17	46.17	2.69%	120,978
Apr 21, 2025	50.84	56.43	44.47	44.96	44.96	-2.15%	50,949
Apr 17, 2025	45.33	46.32	45.15	45.95	45.95	1.86%	91,656
Apr 16, 2025	44.94	45.71	44.90	45.11	45.11	0.31%	104,448
Apr 15, 2025	44.50	45.25	44.41	44.97	44.97	0.83%	120,965
Apr 14, 2025	43.73	45.00	43.73	44.60	44.60	0.79%	126,584
Apr 11, 2025	43.97	44.48	43.00	44.25	44.25	-0.16%	194,958
Apr 10, 2025	43.57	45.08	43.27	44.32	44.32	1.14%	110,984
Apr 9, 2025	41.25	44.23	40.74	43.82	43.82	7.56%	160,851
Apr 8, 2025	42.36	42.44	40.46	40.74	40.74	0.25%	126,287
Apr 7, 2025	40.86	43.30	40.57	40.64	40.64	-4.74%	189,719
Apr 4, 2025	43.63	43.80	42.19	42.66	42.66	-6.94%	186,922
Apr 3, 2025	45.88	46.50	45.55	45.84	45.84	-0.99%	146,011
Apr 2, 2025	45.27	46.51	45.22	46.30	46.30	2.30%	116,245
Apr 1, 2025	44.76	45.38	44.64	45.26	45.26	0.76%	138,422
Mar 31, 2025	44.13	45.02	44.06	44.92	44.92	-0.80%	103,015
Mar 28, 2025	45.24	45.49	45.19	45.28	45.28	-0.13%	100,822
Mar 27, 2025	45.34	45.52	44.89	45.34	45.34	1.27%	152,233
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