Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.96	57.18	56.30	56.46	56.46	-0.53%	78,818
Dec 4, 2025	57.20	57.20	56.50	56.76	56.76	0.16%	188,220
Dec 3, 2025	56.02	57.09	54.66	56.67	56.59	0.73%	108,970
Dec 2, 2025	56.24	56.60	56.04	56.26	56.18	0.22%	227,065
Dec 1, 2025	56.12	56.36	55.50	56.14	56.06	-0.19%	1,184,904
Nov 28, 2025	56.42	58.54	56.00	56.25	56.17	-0.12%	3,780,354
Nov 27, 2025	56.64	56.92	55.48	56.31	56.24	-0.86%	2,865,481
Nov 26, 2025	56.50	56.80	56.00	56.80	56.72	1.53%	14,928,820
Nov 25, 2025	56.14	56.44	55.68	55.94	55.87	0.70%	29,135
Nov 24, 2025	54.58	56.08	54.20	55.55	55.48	2.26%	2,080,970
Nov 21, 2025	54.60	54.65	53.78	54.33	54.25	-1.32%	254,181
Nov 20, 2025	54.52	55.94	54.44	55.05	54.98	1.72%	357,932
Nov 19, 2025	53.44	54.44	53.44	54.12	54.05	0.70%	531,171
Nov 18, 2025	54.02	56.18	53.50	53.75	53.67	-1.60%	457,066
Nov 17, 2025	56.54	56.80	54.44	54.62	54.55	-0.61%	338,407
Nov 14, 2025	55.12	55.46	54.52	54.96	54.88	-1.58%	132,877
Nov 13, 2025	56.20	56.20	55.40	55.84	55.76	1.12%	30,841
Nov 12, 2025	55.08	55.80	54.92	55.22	55.14	0.35%	191,653
Nov 11, 2025	54.98	55.22	54.86	55.03	54.96	0.56%	44,414
Nov 10, 2025	54.66	55.04	54.28	54.72	54.65	0.97%	986,269
Nov 7, 2025	55.00	55.18	54.18	54.20	54.13	-0.77%	87,129
Nov 6, 2025	55.80	56.06	54.60	54.62	54.55	-0.98%	3,515,364
Nov 5, 2025	54.30	55.70	53.30	55.16	55.09	1.99%	3,764,476
Nov 4, 2025	53.52	54.44	53.40	54.08	54.01	0.83%	193,970
Nov 3, 2025	53.24	54.02	52.94	53.64	53.57	0.01%	2,674,014
Oct 31, 2025	54.16	55.10	52.00	53.63	53.56	-0.50%	492,245
Oct 30, 2025	53.60	54.70	53.10	53.90	53.83	0.60%	2,938,001
Oct 29, 2025	53.14	54.34	52.04	53.58	53.51	-2.65%	5,432,442
Oct 28, 2025	56.00	57.06	55.03	55.04	54.97	-0.69%	239,051
Oct 27, 2025	54.96	55.58	53.98	55.42	54.87	1.14%	1,678,762
Oct 24, 2025	54.40	55.06	53.90	54.79	54.25	0.35%	16,665
Oct 23, 2025	54.18	54.76	53.18	54.60	54.06	0.40%	8,230
Oct 22, 2025	54.20	54.84	54.00	54.38	53.84	0.15%	24,830
Oct 21, 2025	54.30	54.44	53.86	54.30	53.76	-0.11%	201,897
Oct 20, 2025	54.20	54.56	54.12	54.36	53.82	0.81%	162,697
Oct 17, 2025	53.92	54.68	53.32	53.92	53.38	2.22%	343,678
Oct 16, 2025	52.26	53.92	52.16	52.75	52.22	0.97%	14,132,430
Oct 15, 2025	52.92	53.08	52.24	52.24	51.72	0.42%	61,496
Oct 14, 2025	51.74	52.44	51.50	52.02	51.50	0.05%	72,582
Oct 13, 2025	51.68	53.44	51.66	52.00	51.48	-0.29%	2,125,131
Oct 10, 2025	51.60	52.25	50.50	52.14	51.63	1.05%	157,428
Oct 9, 2025	52.22	52.40	50.48	51.60	51.09	-0.48%	1,424,517
Oct 8, 2025	51.64	52.26	50.48	51.85	51.33	1.03%	1,613,532
Oct 7, 2025	51.22	51.78	50.84	51.32	50.81	0.84%	50,884
Oct 6, 2025	50.52	51.10	50.26	50.89	50.39	0.58%	1,481,855
Oct 3, 2025	50.50	52.60	50.14	50.60	50.10	2.33%	110,038
Oct 2, 2025	49.32	50.15	49.15	49.45	48.96	0.61%	1,474,312
Oct 1, 2025	49.24	49.34	48.99	49.15	48.66	0.89%	120,992
Sep 30, 2025	48.61	49.00	48.27	48.72	48.23	0.68%	159,776
Sep 29, 2025	48.40	50.64	48.12	48.39	47.91	0.22%	1,441,914