5 DAY PERFORMANCE
-6.38%
1 MONTH PERFORMANCE
-7.67%
3 MONTH PERFORMANCE
-9.22%
6 MONTH PERFORMANCE
+2.26%
YEAR-TO-DATE PERFORMANCE
+2.04%
1 YEAR PERFORMANCE
+35.88%
Ferrovial S.E. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $67.62 | $67.91 (0.43%) | $68.04 | $67.28 | 1.13 M | $50.09 B |
| 05/12/2026 | $69.15 | $68.91 (-0.35%) | $69.19 | $68.20 | 1.41 M | $50.84 B |
| 05/11/2026 | $69.89 | $70.05 (0.23%) | $70.74 | $69.84 | 1.84 M | $51.68 B |
| 05/08/2026 | $71.48 | $70.42 (-1.48%) | $71.71 | $70.13 | 1.67 M | $51.95 B |
| 05/07/2026 | $71.45 | $70.03 (-1.99%) | $71.47 | $69.90 | 1.48 M | $51.67 B |
| 05/06/2026 | $70.89 | $71.69 (1.13%) | $71.97 | $70.78 | 1.72 M | $52.89 B |
| 05/05/2026 | $69.67 | $69.60 (-0.1%) | $69.82 | $69.18 | 1.17 M | $51.35 B |
| 05/04/2026 | $68.45 | $67.85 (-0.88%) | $68.77 | $67.58 | 1.42 M | $50.06 B |
| 05/01/2026 | $68.82 | $68.98 (0.23%) | $69.90 | $68.58 | 1.42 M | $50.89 B |
| 04/30/2026 | $67.99 | $68.91 (1.35%) | $69.08 | $67.83 | 1.79 M | $50.84 B |
| 04/29/2026 | $66.70 | $67.58 (1.32%) | $67.81 | $66.51 | 1.39 M | $49.86 B |
| 04/28/2026 | $67.73 | $67.89 (0.24%) | $67.90 | $67.01 | 1.16 M | $50.09 B |
| 04/27/2026 | $68.61 | $67.72 (-1.3%) | $68.86 | $67.65 | 1.37 M | $49.96 B |
| 04/24/2026 | $69.21 | $69.09 (-0.17%) | $69.30 | $68.69 | 1.37 M | $50.97 B |
| 04/23/2026 | $69.89 | $69.89 (0%) | $70.52 | $69.21 | 1.19 M | $51.56 B |
| 04/22/2026 | $70.54 | $69.93 (-0.86%) | $70.62 | $69.70 | 1.40 M | $51.59 B |
| 04/21/2026 | $71.24 | $70.25 (-1.39%) | $71.51 | $69.91 | 1.61 M | $51.83 B |
| 04/20/2026 | $71.47 | $71.68 (0.29%) | $71.71 | $70.90 | 1.27 M | $52.88 B |
| 04/17/2026 | $72.09 | $72.05 (-0.06%) | $72.45 | $71.77 | 1.81 M | $53.16 B |
| 04/16/2026 | $71.22 | $70.04 (-1.66%) | $71.38 | $69.80 | 1.29 M | $51.67 B |
| 04/15/2026 | $71.54 | $71.29 (-0.35%) | $71.63 | $70.86 | 1.18 M | $52.60 B |
| 04/14/2026 | $72.14 | $72.28 (0.19%) | $72.47 | $71.86 | 1.18 M | $53.33 B |
| 04/13/2026 | $70.49 | $71.41 (1.31%) | $71.46 | $70.33 | 920.30 K | $52.68 B |
| 04/10/2026 | $71.70 | $71.39 (-0.43%) | $72.08 | $71.26 | 1.05 M | $52.67 B |
| 04/09/2026 | $70.19 | $71.47 (1.82%) | $71.94 | $70.18 | 919.00 K | $52.73 B |
| 04/08/2026 | $69.88 | $70.23 (0.5%) | $70.33 | $69.56 | 1.43 M | $51.81 B |
| 04/07/2026 | $66.07 | $66.31 (0.36%) | $66.42 | $65.36 | 1.20 M | $48.92 B |
| 04/06/2026 | $66.25 | $66.19 (-0.09%) | $66.65 | $65.91 | 674.02 K | $48.83 B |
| 04/02/2026 | $65.19 | $66.47 (1.96%) | $66.51 | $65.05 | 967.10 K | $49.04 B |
| 04/01/2026 | $66.25 | $67.02 (1.16%) | $67.27 | $66.08 | 1.36 M | $49.44 B |
| 03/31/2026 | $63.95 | $65.05 (1.72%) | $65.25 | $63.55 | 1.64 M | $47.99 B |
| 03/30/2026 | $63.05 | $62.24 (-1.28%) | $63.10 | $62.07 | 1.42 M | $45.92 B |
| 03/27/2026 | $62.68 | $62.56 (-0.19%) | $63.34 | $62.45 | 1.39 M | $46.15 B |
| 03/26/2026 | $63.03 | $62.89 (-0.22%) | $63.51 | $62.68 | 1.64 M | $46.40 B |
| 03/25/2026 | $63.88 | $63.72 (-0.25%) | $64.26 | $63.36 | 1.01 M | $47.01 B |
| 03/24/2026 | $62.15 | $62.88 (1.17%) | $63.19 | $61.98 | 1.04 M | $46.39 B |
| 03/23/2026 | $63.19 | $63.04 (-0.24%) | $64.21 | $62.87 | 1.40 M | $46.51 B |
| 03/20/2026 | $63.23 | $61.64 (-2.51%) | $63.24 | $61.30 | 2.93 M | $45.48 B |
| 03/19/2026 | $62.67 | $63.50 (1.32%) | $63.66 | $62.46 | 1.13 M | $46.85 B |
| 03/18/2026 | $65.22 | $64.31 (-1.4%) | $65.38 | $64.19 | 1.14 M | $47.45 B |
| 03/17/2026 | $65.55 | $65.20 (-0.53%) | $65.62 | $64.97 | 863.80 K | $48.10 B |
| 03/16/2026 | $64.05 | $64.70 (1.01%) | $64.80 | $63.97 | 1.18 M | $47.73 B |
| 03/13/2026 | $64.35 | $63.21 (-1.77%) | $64.75 | $62.98 | 1.16 M | $46.63 B |
| 03/12/2026 | $64.93 | $64.35 (-0.89%) | $65.12 | $63.78 | 1.44 M | $47.47 B |
| 03/11/2026 | $65.55 | $65.68 (0.2%) | $66.14 | $65.26 | 1.35 M | $48.46 B |
| 03/10/2026 | $66.68 | $66.04 (-0.96%) | $67.15 | $65.93 | 1.38 M | $48.72 B |
| 03/09/2026 | $64.60 | $65.93 (2.06%) | $66.06 | $64.21 | 1.71 M | $48.64 B |
| 03/06/2026 | $65.42 | $66.16 (1.13%) | $66.49 | $64.95 | 1.23 M | $48.81 B |
| 03/05/2026 | $68.65 | $67.25 (-2.04%) | $68.90 | $66.58 | 1.41 M | $49.61 B |
| 03/04/2026 | $69.79 | $69.42 (-0.53%) | $70.16 | $69.22 | 1.27 M | $51.22 B |
| 03/03/2026 | $68.56 | $68.83 (0.39%) | $69.46 | $68.29 | 1.62 M | $50.78 B |
| 03/02/2026 | $72.58 | $72.93 (0.48%) | $73.32 | $72.16 | 1.09 M | $53.80 B |
| 02/27/2026 | $74.39 | $74.38 (-0.01%) | $74.79 | $74.07 | 1.15 M | $54.87 B |
| 02/26/2026 | $73.34 | $74.07 (1%) | $74.31 | $72.86 | 1.69 M | $54.65 B |
| 02/25/2026 | $71.70 | $72.63 (1.3%) | $72.75 | $71.67 | 1.75 M | $53.58 B |
| 02/24/2026 | $72.88 | $72.98 (0.14%) | $73.35 | $72.36 | 1.30 M | $53.84 B |
| 02/23/2026 | $73.13 | $72.49 (-0.88%) | $73.23 | $72.02 | 962.86 K | $53.48 B |
| 02/20/2026 | $72.20 | $72.76 (0.78%) | $73.18 | $72.20 | 1.14 M | $53.68 B |
| 02/19/2026 | $71.48 | $71.56 (0.11%) | $71.96 | $70.90 | 1.22 M | $52.79 B |
| 02/18/2026 | $73.13 | $73.32 (0.26%) | $73.87 | $72.74 | 842.21 K | $54.09 B |
| 02/17/2026 | $72.32 | $72.71 (0.54%) | $73.30 | $72.30 | 869.16 K | $53.64 B |
| 02/13/2026 | $72.55 | $72.63 (0.11%) | $73.11 | $71.71 | 1.28 M | $53.58 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.
