Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	60.41	61.13	60.30	60.96	60.96	0.99%	1,062,938
Oct 7, 2025	60.08	60.47	59.69	60.36	60.36	0.17%	921,199
Oct 6, 2025	59.50	60.31	59.47	60.26	60.26	0.77%	841,466
Oct 3, 2025	59.12	59.97	59.12	59.80	59.80	-0.30%	893,052
Oct 2, 2025	58.04	60.00	57.96	59.98	59.98	2.49%	1,084,213
Oct 1, 2025	57.67	58.69	57.58	58.52	58.52	-0.14%	914,267
Sep 30, 2025	56.97	58.76	56.96	58.60	58.60	2.32%	930,709
Sep 29, 2025	56.65	57.28	56.56	57.27	57.27	1.27%	750,572
Sep 26, 2025	56.53	56.63	56.24	56.55	56.55	1.40%	450,692
Sep 25, 2025	56.25	56.27	55.69	55.77	55.77	-1.80%	485,682
Sep 24, 2025	57.05	57.19	56.73	56.79	56.79	-0.92%	497,974
Sep 23, 2025	57.66	57.79	57.23	57.32	57.32	-2.12%	608,408
Sep 22, 2025	57.23	58.95	57.10	58.56	58.56	1.58%	640,470
Sep 19, 2025	57.91	58.00	57.29	57.65	57.65	-0.93%	681,137
Sep 18, 2025	57.63	58.28	57.38	58.19	58.19	0.33%	319,567
Sep 17, 2025	57.69	58.40	57.63	58.00	58.00	1.17%	407,729
Sep 16, 2025	57.51	57.59	56.95	57.33	57.33	-0.26%	283,755
Sep 15, 2025	57.55	57.55	57.19	57.48	57.48	-0.16%	295,769
Sep 12, 2025	57.39	57.72	57.29	57.57	57.57	0.51%	398,659
Sep 11, 2025	56.53	57.63	56.53	57.28	57.28	1.69%	536,876
Sep 10, 2025	55.99	56.56	55.98	56.33	56.33	1.84%	577,640
Sep 9, 2025	54.99	55.67	54.74	55.31	55.31	-1.30%	522,899
Sep 8, 2025	55.89	56.73	55.68	56.04	56.04	0.52%	935,272
Sep 5, 2025	55.38	55.77	54.86	55.75	55.75	1.42%	370,213
Sep 4, 2025	54.78	55.00	54.51	54.97	54.97	2.16%	353,427
Sep 3, 2025	53.61	53.95	53.49	53.81	53.81	0.30%	391,383
Sep 2, 2025	53.27	53.70	53.18	53.65	53.65	-2.15%	352,708
Aug 29, 2025	54.94	54.94	54.62	54.83	54.83	-0.49%	210,054
Aug 28, 2025	54.99	55.14	54.80	55.10	55.10	0.99%	210,195
Aug 27, 2025	54.61	54.71	54.23	54.56	54.56	-0.11%	213,705
Aug 26, 2025	54.84	54.89	54.48	54.62	54.62	0.02%	244,940
Aug 25, 2025	54.97	55.51	54.38	54.61	54.61	-2.43%	485,258
Aug 22, 2025	55.32	56.28	55.04	55.97	55.97	1.73%	369,665
Aug 21, 2025	54.75	55.24	54.67	55.02	55.02	-0.69%	498,998
Aug 20, 2025	55.24	55.48	55.09	55.40	55.40	1.43%	362,441
Aug 19, 2025	55.00	55.64	54.55	54.62	54.62	-1.12%	425,400
Aug 18, 2025	54.56	55.32	54.50	55.24	55.24	0.71%	476,414
Aug 15, 2025	54.98	55.16	54.77	54.85	54.85	0.37%	313,743
Aug 14, 2025	53.75	54.68	53.75	54.65	54.65	0.63%	504,031
Aug 13, 2025	53.72	54.32	53.36	54.31	54.31	1.10%	424,679
Aug 12, 2025	52.88	54.74	52.73	53.72	53.72	1.67%	435,486
Aug 11, 2025	52.36	53.75	52.31	52.84	52.84	0.65%	310,946
Aug 8, 2025	52.47	52.88	52.30	52.50	52.50	-0.30%	240,249
Aug 7, 2025	52.44	53.09	52.12	52.66	52.66	1.07%	309,174
Aug 6, 2025	51.73	52.50	51.52	52.10	52.10	0.37%	242,830
Aug 5, 2025	51.60	52.60	51.50	51.91	51.91	0.62%	306,498
Aug 4, 2025	51.55	51.72	51.33	51.59	51.59	0.80%	245,078
Aug 1, 2025	51.07	51.59	50.72	51.18	51.18	0.16%	351,137
Jul 31, 2025	51.62	51.85	51.03	51.10	51.10	-1.67%	298,891
Jul 30, 2025	51.86	52.53	51.69	51.97	51.97	-1.14%	239,815