5 DAY PERFORMANCE
-10.20%
1 MONTH PERFORMANCE
-5.59%
3 MONTH PERFORMANCE
+6.71%
6 MONTH PERFORMANCE
+16.41%
YEAR-TO-DATE PERFORMANCE
+42.28%
1 YEAR PERFORMANCE
+37.57%
Ferrovial SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $66.52 | $66.68 (0.24%) | $66.97 | $66.26 | 720.22 K | $49.32 B |
| 12/05/2025 | $66.27 | $66.03 (-0.36%) | $66.31 | $65.46 | 852.81 K | $48.71 B |
| 12/04/2025 | $66.33 | $66.08 (-0.38%) | $66.63 | $66.07 | 989.70 K | $48.75 B |
| 12/03/2025 | $66.26 | $66.59 (0.5%) | $66.82 | $66.18 | 856.72 K | $49.13 B |
| 12/02/2025 | $65.32 | $65.33 (0.02%) | $65.66 | $65.24 | 746.80 K | $48.20 B |
| 12/01/2025 | $65.37 | $64.81 (-0.86%) | $65.45 | $64.69 | 988.60 K | $47.81 B |
| 11/28/2025 | $65.35 | $65.81 (0.7%) | $65.99 | $65.18 | 904.30 K | $48.55 B |
| 11/26/2025 | $64.94 | $65.77 (1.28%) | $66.00 | $64.88 | 1.26 M | $48.52 B |
| 11/25/2025 | $64.85 | $65.42 (0.88%) | $65.49 | $64.43 | 855.92 K | $48.26 B |
| 11/24/2025 | $64.14 | $64.99 (1.33%) | $65.12 | $64.14 | 1.07 M | $47.95 B |
| 11/21/2025 | $62.52 | $62.58 (0.1%) | $62.99 | $61.90 | 913.70 K | $46.17 B |
| 11/20/2025 | $63.41 | $62.61 (-1.26%) | $64.23 | $62.57 | 1.01 M | $46.19 B |
| 11/19/2025 | $62.61 | $62.72 (0.18%) | $63.02 | $62.27 | 718.84 K | $46.27 B |
| 11/18/2025 | $62.30 | $62.65 (0.56%) | $63.07 | $62.07 | 1.13 M | $46.22 B |
| 11/17/2025 | $63.44 | $63.04 (-0.63%) | $63.68 | $62.65 | 660.30 K | $46.51 B |
| 11/14/2025 | $63.74 | $63.69 (-0.08%) | $64.56 | $63.61 | 1.11 M | $46.99 B |
| 11/13/2025 | $64.65 | $64.47 (-0.28%) | $64.91 | $63.97 | 839.50 K | $47.56 B |
| 11/12/2025 | $63.92 | $64.74 (1.28%) | $64.83 | $63.91 | 748.80 K | $47.76 B |
| 11/11/2025 | $63.96 | $63.51 (-0.7%) | $64.13 | $63.36 | 847.24 K | $46.86 B |
| 11/10/2025 | $63.37 | $63.85 (0.76%) | $63.89 | $63.34 | 1.30 M | $47.11 B |
| 11/07/2025 | $63.09 | $63.34 (0.4%) | $63.36 | $62.60 | 1.09 M | $46.73 B |
| 11/06/2025 | $63.41 | $63.95 (0.85%) | $64.43 | $62.96 | 1.66 M | $47.18 B |
| 11/05/2025 | $63.03 | $64.58 (2.46%) | $65.08 | $63.03 | 1.34 M | $47.64 B |
| 11/04/2025 | $61.99 | $62.78 (1.27%) | $62.86 | $61.88 | 1.10 M | $46.32 B |
| 11/03/2025 | $61.83 | $62.42 (0.95%) | $62.49 | $61.72 | 1.02 M | $46.05 B |
| 10/31/2025 | $61.76 | $61.73 (-0.05%) | $62.00 | $61.28 | 1.19 M | $45.54 B |
| 10/30/2025 | $62.68 | $62.67 (-0.02%) | $63.42 | $62.40 | 933.20 K | $46.24 B |
| 10/29/2025 | $62.49 | $63.06 (0.91%) | $63.27 | $62.05 | 1.40 M | $46.52 B |
| 10/28/2025 | $64.60 | $63.87 (-1.13%) | $64.78 | $63.63 | 1.09 M | $47.12 B |
| 10/27/2025 | $64.70 | $64.85 (0.23%) | $65.20 | $64.32 | 832.36 K | $47.84 B |
| 10/24/2025 | $63.69 | $64.40 (1.11%) | $64.72 | $63.69 | 1.23 M | $47.51 B |
| 10/23/2025 | $63.17 | $63.57 (0.63%) | $63.80 | $63.17 | 743.01 K | $46.90 B |
| 10/22/2025 | $63.35 | $63.04 (-0.49%) | $63.65 | $62.83 | 801.10 K | $46.51 B |
| 10/21/2025 | $63.02 | $63.16 (0.22%) | $63.32 | $62.56 | 797.10 K | $46.60 B |
| 10/20/2025 | $63.54 | $63.29 (-0.39%) | $63.70 | $62.97 | 830.28 K | $46.69 B |
| 10/17/2025 | $63.59 | $63.46 (-0.2%) | $63.91 | $62.91 | 1.16 M | $46.82 B |
| 10/16/2025 | $61.50 | $63.10 (2.6%) | $63.44 | $61.49 | 1.63 M | $46.55 B |
| 10/15/2025 | $61.45 | $61.60 (0.24%) | $61.81 | $60.74 | 1.75 M | $45.45 B |
| 10/14/2025 | $60.13 | $62.15 (3.36%) | $62.43 | $60.13 | 1.87 M | $45.85 B |
| 10/13/2025 | $59.92 | $60.70 (1.3%) | $60.80 | $59.73 | 1.23 M | $44.78 B |
| 10/10/2025 | $60.11 | $60.22 (0.18%) | $60.77 | $59.91 | 1.27 M | $44.43 B |
| 10/09/2025 | $60.36 | $59.86 (-0.83%) | $60.38 | $59.61 | 996.10 K | $44.16 B |
| 10/08/2025 | $60.41 | $60.96 (0.91%) | $61.13 | $60.30 | 1.06 M | $44.97 B |
| 10/07/2025 | $60.08 | $60.36 (0.47%) | $60.47 | $59.69 | 921.20 K | $44.53 B |
| 10/06/2025 | $59.50 | $60.26 (1.28%) | $60.31 | $59.47 | 841.50 K | $44.46 B |
| 10/03/2025 | $59.12 | $59.80 (1.15%) | $59.97 | $59.12 | 893.10 K | $44.12 B |
| 10/02/2025 | $58.04 | $59.98 (3.34%) | $60.00 | $57.96 | 1.08 M | $44.25 B |
| 10/01/2025 | $57.67 | $58.52 (1.47%) | $58.69 | $57.58 | 914.30 K | $43.17 B |
| 09/30/2025 | $56.97 | $58.60 (2.86%) | $58.76 | $56.96 | 930.71 K | $43.23 B |
| 09/29/2025 | $56.65 | $57.27 (1.09%) | $57.28 | $56.56 | 750.57 K | $42.25 B |
| 09/26/2025 | $56.53 | $56.55 (0.04%) | $56.63 | $56.24 | 450.70 K | $41.72 B |
| 09/25/2025 | $56.25 | $55.77 (-0.85%) | $56.27 | $55.69 | 485.70 K | $41.14 B |
| 09/24/2025 | $57.05 | $56.79 (-0.46%) | $57.19 | $56.73 | 498.00 K | $41.90 B |
| 09/23/2025 | $57.66 | $57.32 (-0.59%) | $57.79 | $57.23 | 608.41 K | $42.29 B |
| 09/22/2025 | $57.23 | $58.56 (2.32%) | $58.95 | $57.10 | 640.50 K | $43.20 B |
| 09/19/2025 | $57.91 | $57.65 (-0.45%) | $58.00 | $57.29 | 681.14 K | $42.53 B |
| 09/18/2025 | $57.63 | $58.19 (0.97%) | $58.28 | $57.38 | 319.60 K | $42.93 B |
| 09/17/2025 | $57.69 | $58.00 (0.54%) | $58.40 | $57.63 | 407.73 K | $42.79 B |
| 09/16/2025 | $57.51 | $57.33 (-0.31%) | $57.59 | $56.95 | 283.80 K | $42.30 B |
| 09/15/2025 | $57.55 | $57.48 (-0.12%) | $57.55 | $57.19 | 295.80 K | $42.41 B |
| 09/12/2025 | $57.39 | $57.57 (0.31%) | $57.72 | $57.29 | 398.70 K | $42.47 B |
| 09/11/2025 | $56.53 | $57.28 (1.33%) | $57.63 | $56.53 | 536.90 K | $42.26 B |
| 09/10/2025 | $55.99 | $56.33 (0.61%) | $56.56 | $55.98 | 577.64 K | $41.56 B |
| 09/09/2025 | $54.99 | $55.31 (0.58%) | $55.67 | $54.74 | 522.90 K | $40.81 B |
| 09/08/2025 | $55.89 | $56.04 (0.27%) | $56.73 | $55.68 | 935.30 K | $41.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
