Ferrovial SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	53.72	54.32	53.36	54.31	54.31	1.10%	424,678
Aug 12, 2025	52.88	54.74	52.73	53.72	53.72	1.67%	435,486
Aug 11, 2025	52.36	53.75	52.31	52.84	52.84	0.65%	310,946
Aug 8, 2025	52.47	52.88	52.30	52.50	52.50	-0.30%	240,249
Aug 7, 2025	52.44	53.09	52.12	52.66	52.66	1.07%	309,174
Aug 6, 2025	51.73	52.50	51.52	52.10	52.10	0.37%	242,830
Aug 5, 2025	51.60	52.60	51.50	51.91	51.91	0.62%	306,498
Aug 4, 2025	51.55	51.72	51.33	51.59	51.59	0.80%	245,078
Aug 1, 2025	51.07	51.59	50.72	51.18	51.18	0.16%	351,137
Jul 31, 2025	51.62	51.85	51.03	51.10	51.10	-1.67%	298,891
Jul 30, 2025	51.86	52.53	51.69	51.97	51.97	-1.14%	239,815
Jul 29, 2025	52.32	52.83	52.17	52.57	52.57	0.86%	155,498
Jul 28, 2025	52.74	52.74	52.05	52.12	52.12	-2.38%	217,122
Jul 25, 2025	52.79	53.46	52.71	53.39	53.39	-0.87%	220,517
Jul 24, 2025	54.02	54.19	53.65	53.86	53.86	-0.09%	213,276
Jul 23, 2025	53.16	53.91	53.09	53.91	53.91	1.66%	179,196
Jul 22, 2025	53.03	53.17	52.74	53.03	53.03	0.26%	165,136
Jul 21, 2025	52.90	53.28	52.68	52.89	52.89	-0.43%	222,437
Jul 18, 2025	52.88	53.26	52.34	53.12	53.12	1.12%	160,463
Jul 17, 2025	52.80	52.87	52.20	52.53	52.53	-0.59%	197,314
Jul 16, 2025	52.02	53.04	51.71	52.84	52.84	1.62%	165,397
Jul 15, 2025	52.32	52.36	51.79	52.00	52.00	-0.97%	178,509
Jul 14, 2025	52.13	52.88	52.13	52.51	52.51	-0.11%	210,610
Jul 11, 2025	52.62	53.14	52.44	52.57	52.57	0.48%	126,830
Jul 10, 2025	52.80	52.82	52.30	52.32	52.32	-0.98%	148,051
Jul 9, 2025	52.65	53.09	52.56	52.84	52.84	0.48%	124,967
Jul 8, 2025	52.52	52.88	52.12	52.59	52.59	0.13%	162,224
Jul 7, 2025	52.48	53.35	52.41	52.52	52.52	-0.94%	145,187
Jul 3, 2025	52.78	53.64	52.78	53.02	53.02	0.13%	184,908
Jul 2, 2025	52.66	53.22	51.59	52.95	52.95	-0.81%	162,465
Jul 1, 2025	53.43	53.61	53.01	53.38	53.38	-0.35%	154,964
Jun 30, 2025	53.13	53.75	53.00	53.57	53.57	0.58%	95,569
Jun 27, 2025	53.02	53.51	52.83	53.26	53.26	0.91%	146,571
Jun 26, 2025	52.55	52.94	52.42	52.78	52.78	1.01%	155,729
Jun 25, 2025	52.15	53.04	51.97	52.25	52.25	0.29%	250,404
Jun 24, 2025	51.59	52.35	51.40	52.10	52.10	1.62%	145,020
Jun 23, 2025	50.42	51.41	50.37	51.27	51.27	2.01%	143,874
Jun 20, 2025	50.30	50.80	50.10	50.26	50.26	-0.63%	276,841
Jun 18, 2025	50.61	51.16	50.32	50.58	50.58	-0.26%	141,242
Jun 17, 2025	51.12	51.39	50.61	50.71	50.71	-1.44%	107,724
Jun 16, 2025	51.70	51.95	51.33	51.45	51.45	0.35%	82,560
Jun 13, 2025	51.01	51.88	51.01	51.27	51.27	-1.19%	94,929
Jun 12, 2025	51.87	52.01	51.65	51.89	51.89	1.27%	126,117
Jun 11, 2025	51.46	51.89	51.19	51.24	51.24	-0.83%	205,716
Jun 10, 2025	51.78	51.81	51.38	51.67	51.67	1.39%	178,517
Jun 9, 2025	51.06	51.98	50.94	50.96	50.96	-0.80%	156,210
Jun 6, 2025	51.21	52.60	51.08	51.37	51.37	0.16%	206,797
Jun 5, 2025	51.45	51.71	51.11	51.29	51.29	0.12%	116,643
Jun 4, 2025	50.95	51.64	50.85	51.23	51.23	0.47%	125,475
Jun 3, 2025	51.06	51.48	50.79	50.99	50.99	-2.11%	181,177