Ferrovial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	50.13	50.19	49.74	50.15	50.15	-0.28%	2,149,379
Oct 8, 2026	49.80	50.35	49.43	50.29	50.29	-0.61%	2,748,404
Oct 7, 2026	51.10	51.24	50.36	50.60	50.60	-1.67%	1,933,683
Oct 6, 2026	50.89	51.71	50.76	51.46	51.46	-0.73%	2,319,708
Oct 5, 2026	52.00	52.20	51.28	51.84	51.84	-3.36%	2,902,959
Oct 2, 2026	53.36	53.81	52.95	53.64	53.64	1.32%	1,287,390
Oct 1, 2026	52.81	53.09	52.24	52.94	52.94	-2.14%	2,808,420
Sep 30, 2026	54.10	54.33	53.69	54.10	54.10	-0.86%	2,158,272
Sep 29, 2026	54.23	54.62	53.98	54.57	54.57	-2.15%	2,119,048
Sep 28, 2026	55.32	55.95	55.26	55.77	55.77	-0.11%	1,874,114
Sep 25, 2026	55.74	55.87	55.28	55.83	55.83	0.81%	1,540,729
Sep 24, 2026	55.51	55.72	54.98	55.38	55.38	0.18%	1,165,446
Sep 23, 2026	55.24	55.60	54.97	55.28	55.28	-1.81%	1,695,339
Sep 22, 2026	56.39	56.47	55.87	56.30	56.30	0.63%	1,594,237
Sep 21, 2026	55.66	56.11	55.14	55.95	55.95	1.65%	1,749,760
Sep 18, 2026	54.60	55.22	54.36	55.04	55.04	0.71%	2,702,157
Sep 17, 2026	55.25	55.32	54.53	54.65	54.65	-0.85%	1,373,474
Sep 16, 2026	55.26	55.55	54.80	55.12	55.12	1.62%	1,290,963
Sep 15, 2026	54.51	54.59	54.07	54.24	54.24	-0.70%	1,190,303
Sep 14, 2026	54.55	54.69	53.91	54.62	54.62	-2.72%	1,851,510
Sep 11, 2026	56.09	56.29	55.91	56.15	56.15	1.17%	1,170,324
Sep 10, 2026	55.70	55.93	55.27	55.50	55.50	-1.87%	1,693,378
Sep 9, 2026	56.73	56.95	56.41	56.56	56.56	-2.47%	1,476,857
Sep 8, 2026	58.03	58.29	57.86	57.99	57.99	-0.10%	1,941,691
Sep 4, 2026	58.00	58.49	57.91	58.05	58.05	-0.09%	1,012,915
Sep 3, 2026	58.01	58.16	57.63	58.10	58.10	0.45%	999,229
Sep 2, 2026	58.00	58.03	57.56	57.84	57.84	0.24%	756,998
Sep 1, 2026	58.30	58.69	57.60	57.70	57.70	-1.45%	1,042,522
Aug 31, 2026	58.66	58.86	58.33	58.55	58.55	-0.31%	1,169,166
Aug 28, 2026	59.04	59.09	58.53	58.73	58.73	-0.07%	1,059,665
Aug 27, 2026	59.14	59.40	58.62	58.77	58.77	-1.95%	1,322,667
Aug 26, 2026	61.48	61.48	59.68	59.94	59.94	-4.90%	1,631,056
Aug 25, 2026	63.48	63.53	62.92	63.03	63.03	0.46%	888,726
Aug 24, 2026	62.94	63.01	62.41	62.74	62.74	-0.15%	1,214,729
Aug 21, 2026	63.67	63.67	62.42	62.84	62.84	-0.50%	1,157,039
Aug 20, 2026	63.08	64.23	62.83	63.15	63.15	-2.31%	1,537,031
Aug 19, 2026	64.43	64.73	64.06	64.64	64.64	1.96%	1,486,211
Aug 18, 2026	63.42	63.90	63.28	63.40	63.40	-0.81%	1,522,896
Aug 17, 2026	64.29	64.33	63.69	63.92	63.92	-0.33%	696,070
Aug 14, 2026	64.43	64.77	64.01	64.13	64.13	-0.59%	926,012
Aug 13, 2026	65.79	65.79	64.39	64.51	64.51	-2.17%	1,385,621
Aug 12, 2026	66.49	66.63	65.84	65.94	65.94	0.41%	1,046,446
Aug 11, 2026	65.78	66.23	65.44	65.67	65.67	0.37%	856,465
Aug 10, 2026	66.53	66.61	65.30	65.43	65.43	-1.62%	1,026,236
Aug 7, 2026	66.49	66.77	66.20	66.51	66.51	1.71%	1,064,538
Aug 6, 2026	66.25	66.35	65.27	65.39	65.39	-1.74%	1,654,926
Aug 5, 2026	66.77	66.89	66.46	66.55	66.55	0.05%	931,626
Aug 4, 2026	66.96	66.97	66.24	66.52	66.52	0.67%	1,847,106
Aug 3, 2026	65.49	66.20	65.26	66.08	66.08	1.51%	1,689,508
Jul 31, 2026	65.30	65.49	64.75	65.10	65.10	-0.03%	1,661,157