5 DAY PERFORMANCE
-3.97%
1 MONTH PERFORMANCE
-4.58%
3 MONTH PERFORMANCE
-2.24%
6 MONTH PERFORMANCE
+2.10%
YEAR-TO-DATE PERFORMANCE
+0.69%
1 YEAR PERFORMANCE
+5.75%
Ferrovial SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $43.07 | $42.96 (-0.26%) | $43.19 | $42.61 | 71,283 | $31.78 B |
| 03/11/2025 | $43.28 | $42.87 (-0.95%) | $43.28 | $42.63 | 93,306 | $31.83 B |
| 03/10/2025 | $43.11 | $42.84 (-0.63%) | $43.34 | $42.69 | 71,700 | $31.81 B |
| 03/07/2025 | $43.40 | $44.07 (1.54%) | $44.21 | $43.40 | 78,140 | $32.72 B |
| 03/06/2025 | $44.13 | $43.56 (-1.29%) | $44.39 | $43.53 | 112,202 | $32.34 B |
| 03/05/2025 | $45.23 | $46.22 (2.19%) | $46.57 | $45.17 | 183,400 | $34.32 B |
| 03/04/2025 | $43.85 | $44.54 (1.57%) | $44.96 | $43.64 | 72,200 | $33.07 B |
| 03/03/2025 | $44.44 | $44.45 (0.02%) | $45.30 | $44.25 | 192,047 | $33.00 B |
| 02/28/2025 | $44.26 | $44.59 (0.75%) | $44.75 | $44.17 | 60,904 | $33.11 B |
| 02/27/2025 | $45.38 | $44.62 (-1.67%) | $45.38 | $44.61 | 76,800 | $33.13 B |
| 02/26/2025 | $44.86 | $45.35 (1.09%) | $45.85 | $44.86 | 71,944 | $33.67 B |
| 02/25/2025 | $44.78 | $44.61 (-0.38%) | $44.80 | $44.35 | 79,943 | $33.12 B |
| 02/24/2025 | $44.38 | $43.85 (-1.19%) | $44.38 | $43.84 | 43,900 | $32.56 B |
| 02/21/2025 | $44.81 | $44.39 (-0.94%) | $44.89 | $44.39 | 52,100 | $32.96 B |
| 02/20/2025 | $45.08 | $45.24 (0.35%) | $45.60 | $44.76 | 42,524 | $33.59 B |
| 02/19/2025 | $45.09 | $44.95 (-0.31%) | $45.16 | $44.83 | 52,100 | $33.37 B |
| 02/18/2025 | $45.55 | $45.60 (0.11%) | $45.78 | $45.48 | 49,744 | $33.86 B |
| 02/14/2025 | $44.73 | $45.09 (0.8%) | $45.23 | $44.69 | 58,735 | $33.48 B |
| 02/13/2025 | $44.57 | $44.87 (0.67%) | $45.00 | $44.57 | 93,300 | $33.31 B |
| 02/12/2025 | $43.78 | $44.35 (1.3%) | $44.56 | $43.74 | 44,200 | $32.93 B |
| 02/11/2025 | $43.48 | $43.92 (1.01%) | $44.04 | $43.44 | 58,400 | $32.61 B |
| 02/10/2025 | $43.10 | $43.47 (0.86%) | $43.57 | $43.06 | 50,600 | $32.27 B |
| 02/07/2025 | $42.97 | $42.58 (-0.91%) | $43.40 | $42.41 | 66,600 | $31.61 B |
| 02/06/2025 | $42.17 | $42.74 (1.35%) | $42.95 | $42.12 | 78,926 | $31.73 B |
| 02/05/2025 | $42.46 | $42.58 (0.28%) | $42.76 | $42.37 | 50,023 | $31.61 B |
| 02/04/2025 | $41.90 | $42.45 (1.31%) | $42.56 | $41.84 | 46,937 | $31.52 B |
| 02/03/2025 | $41.43 | $41.68 (0.6%) | $41.85 | $41.25 | 58,718 | $30.95 B |
| 01/31/2025 | $43.30 | $42.93 (-0.85%) | $43.38 | $42.80 | 44,300 | $31.87 B |
| 01/30/2025 | $43.42 | $43.58 (0.37%) | $43.80 | $43.34 | 43,531 | $32.36 B |
| 01/29/2025 | $42.94 | $43.02 (0.19%) | $43.34 | $42.78 | 77,741 | $31.94 B |
| 01/28/2025 | $43.32 | $43.48 (0.37%) | $43.66 | $43.28 | 62,049 | $32.28 B |
| 01/27/2025 | $43.33 | $43.45 (0.28%) | $43.46 | $43.23 | 61,700 | $32.26 B |
| 01/24/2025 | $43.23 | $43.46 (0.53%) | $43.63 | $43.17 | 51,400 | $32.27 B |
| 01/23/2025 | $43.65 | $43.87 (0.5%) | $43.90 | $43.42 | 88,700 | $32.57 B |
| 01/22/2025 | $43.05 | $43.36 (0.72%) | $43.53 | $43.01 | 46,300 | $32.19 B |
| 01/21/2025 | $42.59 | $42.93 (0.8%) | $42.96 | $42.40 | 91,533 | $31.87 B |
| 01/17/2025 | $41.24 | $41.60 (0.87%) | $41.74 | $41.17 | 120,817 | $30.89 B |
| 01/16/2025 | $40.84 | $40.99 (0.37%) | $41.26 | $40.77 | 56,622 | $30.43 B |
| 01/15/2025 | $40.61 | $40.51 (-0.25%) | $40.72 | $40.35 | 54,346 | $30.08 B |
| 01/14/2025 | $40.14 | $40.50 (0.9%) | $40.63 | $40.07 | 68,136 | $30.07 B |
| 01/13/2025 | $40.14 | $40.60 (1.15%) | $40.66 | $40.14 | 55,129 | $30.14 B |
| 01/10/2025 | $41.25 | $40.74 (-1.24%) | $41.25 | $40.64 | 49,330 | $30.25 B |
| 01/08/2025 | $41.59 | $41.99 (0.96%) | $42.14 | $41.56 | 46,000 | $31.18 B |
| 01/07/2025 | $42.66 | $42.14 (-1.22%) | $42.66 | $42.01 | 46,143 | $31.29 B |
| 01/06/2025 | $42.30 | $42.32 (0.05%) | $42.63 | $42.10 | 47,404 | $31.42 B |
| 01/03/2025 | $41.95 | $41.90 (-0.12%) | $42.21 | $41.70 | 64,503 | $31.11 B |
| 01/02/2025 | $41.94 | $41.74 (-0.48%) | $42.07 | $41.74 | 54,100 | $30.99 B |
| 12/31/2024 | $43.83 | $42.03 (-4.11%) | $43.83 | $41.05 | 78,235 | $31.21 B |
| 12/30/2024 | $42.27 | $42.29 (0.05%) | $42.50 | $42.21 | 37,845 | $31.40 B |
| 12/27/2024 | $42.35 | $42.37 (0.05%) | $42.57 | $42.17 | 46,824 | $31.46 B |
| 12/26/2024 | $43.16 | $42.59 (-1.32%) | $43.95 | $42.58 | 44,000 | $31.62 B |
| 12/24/2024 | $42.13 | $43.51 (3.28%) | $44.22 | $42.13 | 61,236 | $32.30 B |
| 12/23/2024 | $41.72 | $41.95 (0.55%) | $41.97 | $41.41 | 50,331 | $31.15 B |
| 12/20/2024 | $41.02 | $41.49 (1.15%) | $41.75 | $41.02 | 65,300 | $30.80 B |
| 12/19/2024 | $41.68 | $41.57 (-0.26%) | $41.82 | $41.04 | 92,338 | $30.86 B |
| 12/18/2024 | $42.65 | $41.85 (-1.88%) | $42.83 | $41.69 | 64,425 | $31.07 B |
| 12/17/2024 | $42.98 | $42.88 (-0.23%) | $43.12 | $42.78 | 64,700 | $31.84 B |
| 12/16/2024 | $42.90 | $43.01 (0.26%) | $43.39 | $42.83 | 58,700 | $31.93 B |
| 12/13/2024 | $42.79 | $43.18 (0.91%) | $43.43 | $42.65 | 46,037 | $32.06 B |
| 12/12/2024 | $42.72 | $43.29 (1.33%) | $43.40 | $42.60 | 38,811 | $32.14 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.
