Ferrovial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	64.07	64.17	63.73	63.97	-	0.39%	156,981
Jul 14, 2026	64.06	64.29	63.63	63.72	63.72	0.03%	1,128,150
Jul 13, 2026	64.15	64.39	63.45	63.70	63.70	-0.90%	1,412,264
Jul 10, 2026	64.56	64.97	64.17	64.28	64.28	-0.43%	992,552
Jul 9, 2026	65.00	65.20	64.47	64.56	64.56	0.37%	1,405,700
Jul 8, 2026	64.67	64.95	64.15	64.32	64.32	-2.32%	1,524,205
Jul 7, 2026	67.22	67.39	65.56	65.85	65.85	-3.47%	1,695,698
Jul 6, 2026	67.77	68.24	67.53	68.22	68.22	0.74%	1,735,446
Jul 2, 2026	68.15	69.07	67.54	67.72	67.72	0.68%	1,596,765
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
May 28, 2026	68.37	68.75	67.61	68.30	68.30	-1.75%	1,581,809
May 27, 2026	69.38	69.59	68.91	69.52	69.52	0.17%	1,138,704
May 26, 2026	69.03	69.41	68.65	69.40	69.40	2.85%	1,198,197
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