Ferrovial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	66.06	66.53	65.97	66.39	66.39	0.08%	1,757,149
Jun 2, 2026	66.55	66.89	66.30	66.34	66.34	-0.38%	897,582
Jun 1, 2026	66.57	66.69	65.58	66.59	66.59	-2.09%	1,640,615
May 29, 2026	68.33	69.16	67.98	68.01	68.01	-0.42%	1,287,660
May 28, 2026	68.37	68.75	67.61	68.30	68.30	-1.75%	1,574,857
May 27, 2026	69.38	69.59	68.91	69.52	69.52	0.17%	1,136,538
May 26, 2026	69.03	69.41	68.65	69.40	69.40	2.85%	1,198,171
May 22, 2026	68.17	68.20	67.44	67.48	67.48	-1.30%	1,262,218
May 21, 2026	67.04	68.84	66.97	68.37	68.37	1.42%	1,356,636
May 20, 2026	65.90	67.44	65.59	67.41	67.41	3.72%	1,741,148
May 19, 2026	65.43	65.62	64.67	64.99	64.99	-2.33%	1,392,814
May 18, 2026	67.43	67.55	66.63	67.19	66.54	0.45%	1,674,315
May 15, 2026	67.34	67.47	66.77	66.89	66.24	-1.72%	1,741,140
May 14, 2026	68.43	68.74	67.91	68.06	67.40	0.24%	1,031,161
May 13, 2026	67.68	68.03	67.29	67.90	67.24	-1.47%	1,574,181
May 12, 2026	69.15	69.19	68.20	68.91	68.24	-1.63%	1,408,012
May 11, 2026	69.89	70.74	69.84	70.05	69.37	-0.53%	1,838,372
May 8, 2026	71.48	71.71	70.13	70.42	69.74	0.56%	1,669,384
May 7, 2026	71.45	71.47	69.90	70.03	69.35	-2.32%	1,479,889
May 6, 2026	70.89	71.97	70.78	71.69	71.00	3.00%	1,721,151
May 5, 2026	69.67	69.82	69.18	69.60	68.93	2.58%	1,174,717
May 4, 2026	68.45	68.77	67.58	67.85	67.19	-1.64%	1,421,932
May 1, 2026	68.82	69.90	68.58	68.98	68.31	0.10%	1,420,032
Apr 30, 2026	67.99	69.08	67.83	68.91	68.24	1.97%	1,790,098
Apr 29, 2026	66.70	67.81	66.51	67.58	66.93	-0.46%	1,391,014
Apr 28, 2026	67.73	67.90	67.01	67.89	67.23	0.25%	1,158,878
Apr 27, 2026	68.61	68.86	67.65	67.72	67.07	-1.98%	1,370,461
Apr 24, 2026	69.21	69.30	68.69	69.09	68.42	-1.14%	1,372,325
Apr 23, 2026	69.89	70.52	69.21	69.89	69.21	-0.06%	1,192,675
Apr 22, 2026	70.54	70.62	69.70	69.93	69.25	-0.46%	1,401,427
Apr 21, 2026	71.24	71.51	69.91	70.25	69.57	-1.99%	1,614,387
Apr 20, 2026	71.47	71.71	70.90	71.68	70.99	-0.51%	1,270,626
Apr 17, 2026	72.09	72.45	71.77	72.05	71.35	2.87%	1,813,411
Apr 16, 2026	71.22	71.38	69.80	70.04	69.36	-1.75%	1,292,551
Apr 15, 2026	71.54	71.63	70.86	71.29	70.60	-1.37%	1,183,920
Apr 14, 2026	72.14	72.47	71.86	72.28	71.58	1.22%	1,184,624
Apr 13, 2026	70.49	71.46	70.33	71.41	70.72	0.03%	920,301
Apr 10, 2026	71.70	72.08	71.26	71.39	70.70	-0.11%	1,046,242
Apr 9, 2026	70.19	71.94	70.18	71.47	70.78	1.77%	918,989
Apr 8, 2026	69.88	70.33	69.56	70.23	69.55	5.91%	1,430,111
Apr 7, 2026	66.07	66.42	65.36	66.31	65.67	0.18%	1,204,438
Apr 6, 2026	66.25	66.65	65.91	66.19	65.55	-0.42%	674,023
Apr 2, 2026	65.19	66.51	65.05	66.47	65.83	-0.82%	967,097
Apr 1, 2026	66.25	67.27	66.08	67.02	66.37	3.03%	1,359,320
Mar 31, 2026	63.95	65.25	63.55	65.05	64.42	4.51%	1,641,469
Mar 30, 2026	63.05	63.10	62.07	62.24	61.64	-0.51%	1,419,329
Mar 27, 2026	62.68	63.34	62.45	62.56	61.96	-0.52%	1,391,665
Mar 26, 2026	63.03	63.51	62.68	62.89	62.28	-1.30%	1,639,152
Mar 25, 2026	63.88	64.26	63.36	63.72	63.10	1.34%	1,011,344
Mar 24, 2026	62.15	63.19	61.98	62.88	62.27	-0.25%	1,040,530