Ferrovial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	66.53	66.61	65.41	65.47	-	-1.56%	428,627
Aug 7, 2026	66.49	66.77	66.20	66.51	66.51	1.71%	1,064,264
Aug 6, 2026	66.25	66.35	65.27	65.39	65.39	-1.74%	1,654,337
Aug 5, 2026	66.77	66.89	66.46	66.55	66.55	0.05%	924,118
Aug 4, 2026	66.96	66.97	66.24	66.52	66.52	0.67%	1,839,943
Aug 3, 2026	65.49	66.20	65.26	66.08	66.08	1.51%	1,689,506
Jul 31, 2026	65.30	65.49	64.75	65.10	65.10	-0.03%	1,660,862
Jul 30, 2026	64.97	65.25	64.58	65.12	65.12	4.13%	2,742,423
Jul 29, 2026	62.38	63.61	62.33	62.54	62.54	1.25%	4,884,382
Jul 28, 2026	62.22	62.40	61.15	61.77	61.77	-1.73%	1,864,011
Jul 27, 2026	63.38	63.48	62.37	62.86	62.86	-0.62%	1,680,163
Jul 24, 2026	63.42	63.62	63.02	63.25	63.25	-0.08%	1,304,225
Jul 23, 2026	62.82	63.56	62.71	63.30	63.30	-1.28%	1,713,297
Jul 22, 2026	63.88	64.30	63.88	64.12	64.12	0.90%	1,194,678
Jul 21, 2026	63.67	63.87	63.28	63.55	63.55	0.16%	1,306,576
Jul 20, 2026	63.91	64.05	63.20	63.45	63.45	-0.22%	835,935
Jul 17, 2026	63.33	63.89	63.09	63.59	63.59	-0.11%	1,276,392
Jul 16, 2026	63.81	64.12	63.40	63.66	63.66	-0.76%	1,163,487
Jul 15, 2026	64.07	64.38	63.62	64.15	64.15	0.67%	872,972
Jul 14, 2026	64.06	64.29	63.63	63.72	63.72	0.03%	1,128,659
Jul 13, 2026	64.15	64.39	63.45	63.70	63.70	-0.90%	1,412,944
Jul 10, 2026	64.56	64.97	64.17	64.28	64.28	-0.43%	992,786
Jul 9, 2026	65.00	65.20	64.47	64.56	64.56	0.37%	1,405,807
Jul 8, 2026	64.67	64.95	64.15	64.32	64.32	-2.32%	1,524,217
Jul 7, 2026	67.22	67.39	65.56	65.85	65.85	-3.47%	1,695,792
Jul 6, 2026	67.77	68.24	67.53	68.22	68.22	0.74%	1,744,490
Jul 2, 2026	68.15	69.07	67.54	67.72	67.72	0.68%	1,596,780
Jul 1, 2026	67.75	67.86	66.99	67.26	67.26	-1.97%	1,751,810
Jun 30, 2026	68.53	68.90	68.22	68.61	68.61	0.32%	1,321,281
Jun 29, 2026	68.66	68.85	68.09	68.39	68.39	0.04%	1,388,958
Jun 26, 2026	69.65	69.68	68.23	68.36	68.36	-2.62%	1,965,052
Jun 25, 2026	70.63	70.94	69.82	70.20	70.20	0.96%	1,437,671
Jun 24, 2026	69.40	70.27	69.19	69.53	69.53	-0.69%	1,893,221
Jun 23, 2026	69.75	70.48	69.43	70.01	70.01	-1.06%	1,673,393
Jun 22, 2026	69.27	70.81	69.02	70.76	70.76	2.22%	1,558,483
Jun 18, 2026	70.05	70.15	69.13	69.22	69.22	0.71%	2,462,195
Jun 17, 2026	69.40	70.32	68.52	68.73	68.73	-1.24%	1,898,649
Jun 16, 2026	68.71	69.71	68.68	69.59	69.59	1.58%	1,645,085
Jun 15, 2026	69.17	69.23	68.43	68.51	68.51	0.84%	1,622,095
Jun 12, 2026	67.35	68.02	66.82	67.94	67.94	0.88%	1,538,357
Jun 11, 2026	65.18	67.41	65.01	67.35	67.35	4.74%	2,410,051
Jun 10, 2026	65.28	65.61	64.11	64.30	64.30	-2.29%	1,879,790
Jun 9, 2026	66.62	66.81	65.00	65.81	65.81	-0.32%	1,858,928
Jun 8, 2026	67.37	67.45	65.96	66.02	66.02	-1.18%	1,885,481
Jun 5, 2026	66.92	67.67	66.47	66.81	66.81	0.53%	3,188,570
Jun 4, 2026	66.62	66.86	66.22	66.46	66.46	0.11%	2,326,154
Jun 3, 2026	66.06	66.53	65.97	66.39	66.39	0.08%	1,771,617
Jun 2, 2026	66.55	66.89	66.30	66.34	66.34	-0.38%	904,829
Jun 1, 2026	66.57	66.69	65.58	66.59	66.59	-2.09%	1,640,746
May 29, 2026	68.33	69.16	67.98	68.01	68.01	-0.42%	1,287,961