Ferrovial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	54.60	55.22	54.36	55.04	55.04	0.71%	2,701,843
Sep 17, 2026	55.25	55.32	54.53	54.65	54.65	-0.85%	1,373,146
Sep 16, 2026	55.26	55.55	54.80	55.12	55.12	1.62%	1,290,885
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
Jul 30, 2026	64.97	65.25	64.58	65.12	65.12	4.13%	2,742,426
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