Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.82	57.20	56.30	56.46	56.46	-0.53%	1,700,916
Dec 4, 2025	57.10	57.14	56.44	56.76	56.76	-0.42%	883,640
Dec 3, 2025	56.04	57.08	55.98	57.00	56.92	1.32%	869,084
Dec 2, 2025	56.20	56.62	56.02	56.26	56.18	0.39%	6,002,388
Dec 1, 2025	56.12	56.36	55.52	56.04	55.96	-0.74%	7,226,336
Nov 28, 2025	56.42	56.68	56.08	56.46	56.38	0.25%	508,899
Nov 27, 2025	56.52	56.92	56.32	56.32	56.24	-0.25%	649,627
Nov 26, 2025	56.80	56.82	55.90	56.46	56.38	0.75%	783,614
Nov 25, 2025	56.22	56.42	55.64	56.04	55.96	0.21%	655,754
Nov 24, 2025	54.42	56.10	54.42	55.92	55.84	3.33%	1,811,307
Nov 21, 2025	54.40	54.70	53.72	54.12	54.05	-1.71%	1,135,292
Nov 20, 2025	54.52	55.70	54.44	55.06	54.99	1.74%	1,011,175
Nov 19, 2025	53.76	54.48	53.60	54.12	54.05	0.71%	1,897,720
Nov 18, 2025	54.02	54.24	53.50	53.74	53.67	-1.61%	1,103,649
Nov 17, 2025	55.00	55.30	54.46	54.62	54.55	-0.98%	563,389
Nov 14, 2025	55.12	55.48	54.50	55.16	55.09	-0.47%	928,366
Nov 13, 2025	56.00	56.14	55.36	55.42	55.35	-0.22%	1,012,082
Nov 12, 2025	55.08	55.78	54.86	55.54	55.46	1.09%	2,903,308
Nov 11, 2025	54.98	55.22	54.84	54.94	54.87	0.29%	786,370
Nov 10, 2025	54.64	55.08	54.26	54.78	54.71	1.07%	1,090,705
Nov 7, 2025	55.16	55.20	54.10	54.20	54.13	-0.77%	665,298
Nov 6, 2025	55.80	55.80	54.62	54.62	54.55	-0.98%	819,479
Nov 5, 2025	54.32	55.74	54.16	55.16	55.09	1.36%	824,143
Nov 4, 2025	53.52	54.48	53.38	54.42	54.35	1.00%	669,275
Nov 3, 2025	53.40	54.04	53.40	53.88	53.81	1.28%	555,834
Oct 31, 2025	54.16	54.24	53.12	53.20	53.13	-1.95%	1,151,848
Oct 30, 2025	54.10	54.78	53.68	54.26	54.19	1.61%	661,575
Oct 29, 2025	53.14	54.14	52.54	53.40	53.33	-2.98%	8,744,025
Oct 28, 2025	56.00	56.08	55.04	55.04	54.97	-0.79%	649,844
Oct 27, 2025	55.00	55.62	54.80	55.48	54.93	1.24%	650,780
Oct 24, 2025	54.44	55.06	53.90	54.80	54.26	0.37%	580,805
Oct 23, 2025	54.18	54.82	54.08	54.60	54.06	0.74%	408,315
Oct 22, 2025	54.20	54.86	54.14	54.20	53.66	0.18%	2,769,260
Oct 21, 2025	54.30	54.42	53.80	54.10	53.56	-0.41%	785,181
Oct 20, 2025	54.30	54.58	54.12	54.32	53.78	0.74%	5,335,964
Oct 17, 2025	53.84	54.74	53.58	53.92	53.38	-	1,196,653
Oct 16, 2025	52.26	53.92	52.14	53.92	53.38	3.22%	8,181,370
Oct 15, 2025	52.92	53.10	52.18	52.24	51.72	-0.04%	987,786
Oct 14, 2025	51.70	52.48	51.64	52.26	51.74	0.77%	1,310,955
Oct 13, 2025	51.66	52.28	51.56	51.86	51.34	0.58%	1,007,131
Oct 10, 2025	51.82	52.30	51.56	51.56	51.05	-0.08%	1,086,303
Oct 9, 2025	52.24	52.40	51.60	51.60	51.09	-0.62%	767,455
Oct 8, 2025	51.66	52.30	51.50	51.92	51.40	0.70%	1,787,078
Oct 7, 2025	51.22	51.78	50.82	51.56	51.05	1.18%	5,236,882
Oct 6, 2025	50.48	51.10	50.18	50.96	50.45	0.79%	493,383
Oct 3, 2025	50.68	50.88	50.14	50.56	50.06	0.84%	3,608,338
Oct 2, 2025	49.42	50.16	49.32	50.14	49.64	2.01%	869,430
Oct 1, 2025	49.32	49.43	48.86	49.15	48.66	0.76%	910,344
Sep 30, 2025	48.67	49.02	48.26	48.78	48.30	0.68%	1,007,159
Sep 29, 2025	48.46	48.68	48.07	48.45	47.97	0.44%	633,690