Ferrovial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	67.68	68.03	67.29	67.89	-	-1.48%	1,119,610
May 12, 2026	69.15	69.19	68.20	68.91	68.91	-1.63%	1,398,081
May 11, 2026	69.89	70.74	69.84	70.05	70.05	-0.53%	1,790,284
May 8, 2026	71.48	71.71	70.13	70.42	70.42	0.56%	1,653,642
May 7, 2026	71.45	71.47	69.90	70.03	70.03	-2.32%	1,467,712
May 6, 2026	70.89	71.97	70.78	71.69	71.69	3.00%	1,691,887
May 5, 2026	69.67	69.82	69.18	69.60	69.60	2.58%	1,172,462
May 4, 2026	68.45	68.77	67.58	67.85	67.85	-1.64%	1,418,990
May 1, 2026	68.82	69.90	68.58	68.98	68.98	0.10%	1,405,174
Apr 30, 2026	67.99	69.08	67.83	68.91	68.91	1.97%	1,777,969
Apr 29, 2026	66.70	67.81	66.51	67.58	67.58	-0.46%	1,383,242
Apr 28, 2026	67.73	67.90	67.01	67.89	67.89	0.25%	1,157,703
Apr 27, 2026	68.61	68.86	67.65	67.72	67.72	-1.98%	1,370,461
Apr 24, 2026	69.21	69.30	68.69	69.09	69.09	-1.14%	1,372,325
Apr 23, 2026	69.89	70.52	69.21	69.89	69.89	-0.06%	1,192,675
Apr 22, 2026	70.54	70.62	69.70	69.93	69.93	-0.46%	1,401,427
Apr 21, 2026	71.24	71.51	69.91	70.25	70.25	-1.99%	1,614,387
Apr 20, 2026	71.47	71.71	70.90	71.68	71.68	-0.51%	1,270,626
Apr 17, 2026	72.09	72.45	71.77	72.05	72.05	2.87%	1,813,411
Apr 16, 2026	71.22	71.38	69.80	70.04	70.04	-1.75%	1,292,551
Apr 15, 2026	71.54	71.63	70.86	71.29	71.29	-1.37%	1,183,920
Apr 14, 2026	72.14	72.47	71.86	72.28	72.28	1.22%	1,184,624
Apr 13, 2026	70.49	71.46	70.33	71.41	71.41	0.03%	920,301
Apr 10, 2026	71.70	72.08	71.26	71.39	71.39	-0.11%	1,046,242
Apr 9, 2026	70.19	71.94	70.18	71.47	71.47	1.77%	918,989
Apr 8, 2026	69.88	70.33	69.56	70.23	70.23	5.91%	1,430,111
Apr 7, 2026	66.07	66.42	65.36	66.31	66.31	0.18%	1,204,438
Apr 6, 2026	66.25	66.65	65.91	66.19	66.19	-0.42%	674,023
Apr 2, 2026	65.19	66.51	65.05	66.47	66.47	-0.82%	967,097
Apr 1, 2026	66.25	67.27	66.08	67.02	67.02	3.03%	1,359,320
Mar 31, 2026	63.95	65.25	63.55	65.05	65.05	4.51%	1,641,469
Mar 30, 2026	63.05	63.10	62.07	62.24	62.24	-0.51%	1,419,329
Mar 27, 2026	62.68	63.34	62.45	62.56	62.56	-0.52%	1,391,665
Mar 26, 2026	63.03	63.51	62.68	62.89	62.89	-1.30%	1,639,152
Mar 25, 2026	63.88	64.26	63.36	63.72	63.72	1.34%	1,011,344
Mar 24, 2026	62.15	63.19	61.98	62.88	62.88	-0.25%	1,040,530
Mar 23, 2026	63.19	64.21	62.87	63.04	63.04	2.27%	1,398,536
Mar 20, 2026	63.23	63.24	61.30	61.64	61.64	-2.93%	2,934,222
Mar 19, 2026	62.67	63.66	62.46	63.50	63.50	-1.26%	1,124,957
Mar 18, 2026	65.22	65.38	64.19	64.31	64.31	-1.37%	1,137,002
Mar 17, 2026	65.55	65.62	64.97	65.20	65.20	0.77%	863,783
Mar 16, 2026	64.05	64.80	63.97	64.70	64.70	2.36%	1,181,598
Mar 13, 2026	64.35	64.75	62.98	63.21	63.21	-1.77%	1,157,779
Mar 12, 2026	64.93	65.12	63.78	64.35	64.35	-2.02%	1,436,221
Mar 11, 2026	65.55	66.14	65.26	65.68	65.68	-0.55%	1,353,331
Mar 10, 2026	66.68	67.15	65.93	66.04	66.04	0.17%	1,375,562
Mar 9, 2026	64.60	66.06	64.21	65.93	65.93	-0.35%	1,714,325
Mar 6, 2026	65.42	66.49	64.95	66.16	66.16	-1.62%	1,228,868
Mar 5, 2026	68.65	68.90	66.58	67.25	67.25	-3.13%	1,410,570
Mar 4, 2026	69.79	70.16	69.22	69.42	69.42	0.86%	1,273,134