Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	57.06	57.08	56.40	56.40	56.40	-0.56%	200
Dec 4, 2025	56.72	56.72	56.72	56.72	56.72	-0.60%	105
Dec 3, 2025	56.86	57.06	56.48	57.06	56.98	1.42%	217
Dec 2, 2025	56.26	56.26	56.26	56.26	56.18	0.39%	-
Dec 1, 2025	56.04	56.04	56.04	56.04	55.96	-0.81%	-
Nov 28, 2025	56.50	56.50	56.50	56.50	56.42	0.32%	-
Nov 27, 2025	57.00	57.00	56.32	56.32	56.24	-0.56%	10
Nov 26, 2025	56.64	56.64	56.64	56.64	56.56	1.07%	-
Nov 25, 2025	56.04	56.04	56.04	56.04	55.96	0.18%	-
Nov 24, 2025	56.02	56.02	55.94	55.94	55.86	3.32%	400
Nov 21, 2025	54.14	54.14	54.14	54.14	54.07	-1.60%	-
Nov 20, 2025	55.02	55.02	55.02	55.02	54.95	1.51%	-
Nov 19, 2025	54.20	54.20	54.20	54.20	54.13	0.89%	-
Nov 18, 2025	53.72	53.72	53.72	53.72	53.65	-1.68%	-
Nov 17, 2025	55.22	55.22	54.64	54.64	54.57	-1.30%	325
Nov 14, 2025	55.50	55.50	55.36	55.36	55.29	-0.36%	140
Nov 13, 2025	55.42	55.56	55.42	55.56	55.49	-0.25%	44
Nov 12, 2025	55.70	55.70	55.70	55.70	55.62	1.05%	-
Nov 11, 2025	55.12	55.12	55.12	55.12	55.05	0.51%	-
Nov 10, 2025	54.84	54.84	54.84	54.84	54.77	1.18%	-
Nov 7, 2025	54.20	54.20	54.20	54.20	54.13	-0.91%	-
Nov 6, 2025	54.70	54.70	54.70	54.70	54.63	-0.94%	-
Nov 5, 2025	55.22	55.22	55.22	55.22	55.15	1.36%	-
Nov 4, 2025	54.48	54.48	54.48	54.48	54.41	0.85%	-
Nov 3, 2025	53.60	54.78	53.60	54.02	53.95	1.54%	379
Oct 31, 2025	53.14	53.20	53.14	53.20	53.13	-2.13%	158
Oct 30, 2025	54.36	54.36	54.36	54.36	54.29	-3.10%	-
Oct 28, 2025	56.10	56.10	56.10	56.10	56.02	0.97%	100
Oct 27, 2025	55.56	55.56	55.56	55.56	55.01	2.09%	-
Oct 24, 2025	54.42	54.42	54.42	54.42	53.88	-0.37%	99
Oct 23, 2025	54.10	54.62	54.10	54.62	54.08	0.92%	52
Oct 21, 2025	54.12	54.12	54.12	54.12	53.58	-0.33%	-
Oct 20, 2025	54.30	54.30	54.30	54.30	53.76	0.63%	-
Oct 17, 2025	53.70	53.96	53.70	53.96	53.42	3.25%	98
Oct 15, 2025	52.26	52.26	52.26	52.26	51.74	-0.27%	-
Oct 14, 2025	52.40	52.40	52.40	52.40	51.88	1.04%	-
Oct 13, 2025	51.98	51.98	51.86	51.86	51.35	0.27%	30
Oct 10, 2025	51.72	51.72	51.72	51.72	51.21	0.04%	-
Oct 9, 2025	51.70	51.70	51.70	51.70	51.19	-0.81%	-
Oct 8, 2025	52.12	52.12	52.12	52.12	51.60	1.09%	-
Oct 7, 2025	51.64	51.64	51.56	51.56	51.05	0.90%	20
Oct 6, 2025	50.34	51.10	50.34	51.10	50.59	0.83%	589
Oct 3, 2025	50.68	50.68	50.68	50.68	50.18	0.96%	-
Oct 2, 2025	50.20	50.20	50.20	50.20	49.70	1.66%	-
Oct 1, 2025	49.38	49.38	49.38	49.38	48.89	0.92%	-
Sep 30, 2025	48.93	48.93	48.93	48.93	48.44	0.80%	-
Sep 29, 2025	48.18	48.54	48.18	48.54	48.06	0.77%	50
Sep 26, 2025	48.17	48.17	48.17	48.17	47.69	0.19%	-
Sep 25, 2025	48.12	48.12	48.08	48.08	47.60	-1.41%	67
Sep 24, 2025	48.77	48.77	48.77	48.77	48.29	0.33%	-