Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	69.89	70.52	69.21	69.91	-	-0.03%	744,925
Apr 22, 2026	70.54	70.62	69.70	69.93	69.93	-0.46%	1,400,150
Apr 21, 2026	71.24	71.51	69.91	70.25	70.25	-1.99%	1,602,338
Apr 20, 2026	71.47	71.71	70.90	71.68	71.68	-0.51%	1,254,617
Apr 17, 2026	72.09	72.45	71.77	72.05	72.05	2.87%	1,811,080
Apr 16, 2026	71.22	71.38	69.80	70.04	70.04	-1.75%	1,290,352
Apr 15, 2026	71.54	71.63	70.86	71.29	71.29	-1.37%	1,183,870
Apr 14, 2026	72.14	72.47	71.86	72.28	72.28	1.22%	1,161,498
Apr 13, 2026	70.49	71.46	70.33	71.41	71.41	0.03%	920,009
Apr 10, 2026	71.70	72.08	71.26	71.39	71.39	-0.11%	1,045,912
Apr 9, 2026	70.19	71.94	70.18	71.47	71.47	1.77%	918,975
Apr 8, 2026	69.88	70.33	69.56	70.23	70.23	5.91%	1,412,792
Apr 7, 2026	66.07	66.42	65.36	66.31	66.31	0.18%	1,203,621
Apr 6, 2026	66.25	66.65	65.91	66.19	66.19	-0.42%	673,319
Apr 2, 2026	65.19	66.51	65.05	66.47	66.47	-0.82%	949,687
Apr 1, 2026	66.25	67.27	66.08	67.02	67.02	3.03%	1,359,204
Mar 31, 2026	63.95	65.25	63.55	65.05	65.05	4.51%	1,641,145
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
Mar 3, 2026	68.56	69.46	68.29	68.83	68.83	-5.62%	1,623,828
Mar 2, 2026	72.58	73.32	72.16	72.93	72.93	-1.95%	1,092,511
Feb 27, 2026	74.39	74.79	74.07	74.38	74.38	0.42%	1,148,884
Feb 26, 2026	73.34	74.31	72.86	74.07	74.07	1.98%	1,685,728
Feb 25, 2026	71.70	72.75	71.67	72.63	72.63	-0.48%	1,746,090
Feb 24, 2026	72.88	73.35	72.36	72.98	72.98	0.68%	1,295,359
Feb 23, 2026	73.13	73.23	72.02	72.49	72.49	-0.37%	962,855
Feb 20, 2026	72.20	73.18	72.20	72.76	72.76	1.68%	1,135,273
Feb 19, 2026	71.48	71.96	70.90	71.56	71.56	-2.40%	1,216,671
Feb 18, 2026	73.13	73.87	72.74	73.32	73.32	0.84%	842,210
Feb 17, 2026	72.32	73.30	72.30	72.71	72.71	0.11%	869,155
Feb 13, 2026	72.55	73.11	71.71	72.63	72.63	-0.47%	1,278,287
Feb 12, 2026	74.25	74.79	72.88	72.97	72.97	-1.71%	1,079,374
Feb 11, 2026	73.98	74.32	73.04	74.24	74.24	1.66%	1,023,422