FER Historical Prices
Ferrovial N.V. Ordinary Shares · daily open, high, low, close & volume
Trading days
249
Period high
74.07
Period low
48.00
Period change
-1.21%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 61.34 | 61.88 | 61.21 | 61.68 | +0.84% | 2,548,436 |
| Nov 12, 2026 | 61.10 | 61.77 | 61.05 | 61.16 | -0.20% | 2,567,977 |
| Nov 11, 2026 | 60.50 | 61.31 | 60.33 | 61.29 | +0.49% | 2,573,728 |
| Nov 10, 2026 | 60.94 | 61.32 | 60.54 | 60.99 | -0.65% | 2,570,149 |
| Nov 9, 2026 | 60.29 | 61.70 | 60.00 | 61.39 | +4.56% | 3,791,019 |
| Nov 6, 2026 | 56.90 | 59.19 | 56.88 | 58.71 | -0.88% | 3,213,435 |
| Nov 5, 2026 | 59.18 | 59.59 | 58.41 | 59.23 | +0.47% | 6,162,966 |
| Nov 4, 2026 | 59.52 | 59.56 | 58.77 | 58.95 | +2.45% | 2,491,215 |
| Nov 3, 2026 | 58.19 | 58.30 | 57.53 | 57.54 | +0.68% | 1,702,176 |
| Nov 2, 2026 | 57.48 | 57.93 | 57.08 | 57.15 | +3.36% | 2,434,691 |
| Oct 30, 2026 | 56.39 | 56.87 | 55.23 | 55.29 | -2.86% | 5,717,208 |
| Oct 29, 2026 | 56.16 | 57.13 | 56.09 | 56.92 | +4.38% | 3,275,472 |
| Oct 28, 2026 | 54.22 | 54.73 | 53.82 | 54.53 | +0.94% | 2,005,293 |
| Oct 27, 2026 | 54.34 | 54.73 | 53.25 | 54.02 | +7.29% | 4,375,434 |
| Oct 26, 2026 | 50.37 | 50.54 | 50.00 | 50.35 | +1.41% | 1,844,330 |
| Oct 23, 2026 | 49.54 | 49.72 | 49.30 | 49.65 | -0.12% | 1,496,076 |
| Oct 22, 2026 | 49.41 | 49.75 | 49.10 | 49.71 | -0.62% | 2,310,567 |
| Oct 21, 2026 | 49.88 | 50.44 | 49.78 | 50.02 | +1.60% | 1,932,409 |
| Oct 20, 2026 | 48.84 | 49.80 | 48.79 | 49.23 | -0.04% | 1,919,479 |
| Oct 19, 2026 | 49.02 | 49.44 | 48.67 | 49.25 | -0.32% | 1,568,195 |
| Oct 16, 2026 | 49.77 | 49.91 | 49.26 | 49.41 | +1.13% | 2,253,695 |
| Oct 15, 2026 | 51.41 | 51.52 | 48.00 | 48.86 | -2.65% | 5,695,407 |
| Oct 14, 2026 | 50.49 | 50.70 | 49.95 | 50.19 | -0.73% | 2,331,955 |
| Oct 13, 2026 | 50.56 | 50.73 | 50.04 | 50.56 | +0.44% | 1,323,095 |
| Oct 12, 2026 | 50.14 | 50.58 | 50.02 | 50.34 | +0.38% | 1,984,210 |
| Oct 9, 2026 | 50.13 | 50.19 | 49.74 | 50.15 | -0.28% | 2,149,386 |
| Oct 8, 2026 | 49.80 | 50.34 | 49.43 | 50.29 | -0.61% | 2,748,448 |
| Oct 7, 2026 | 51.10 | 51.24 | 50.36 | 50.60 | -1.67% | 2,528,179 |
| Oct 6, 2026 | 50.89 | 51.71 | 50.76 | 51.46 | -0.73% | 2,483,905 |
| Oct 5, 2026 | 52.00 | 52.20 | 51.28 | 51.84 | -3.36% | 3,169,282 |
| Oct 2, 2026 | 53.36 | 53.81 | 52.95 | 53.64 | +1.32% | 2,292,656 |
| Oct 1, 2026 | 52.81 | 53.09 | 52.24 | 52.94 | -2.14% | 2,852,672 |
| Sep 30, 2026 | 54.10 | 54.33 | 53.69 | 54.10 | -0.86% | 2,158,557 |
| Sep 29, 2026 | 54.23 | 54.62 | 53.98 | 54.57 | -2.15% | 2,119,048 |
| Sep 28, 2026 | 55.31 | 55.95 | 55.26 | 55.77 | -0.11% | 1,874,115 |
| Sep 25, 2026 | 55.74 | 55.87 | 55.28 | 55.83 | +0.81% | 1,540,730 |
| Sep 24, 2026 | 55.51 | 55.72 | 54.98 | 55.38 | +0.18% | 1,165,446 |
| Sep 23, 2026 | 55.24 | 55.60 | 54.97 | 55.28 | -1.81% | 1,695,339 |
| Sep 22, 2026 | 56.39 | 56.47 | 55.87 | 56.30 | +0.63% | 1,594,238 |
| Sep 21, 2026 | 55.66 | 56.11 | 55.14 | 55.95 | +1.65% | 1,749,761 |
| Sep 18, 2026 | 54.60 | 55.22 | 54.36 | 55.04 | +0.71% | 2,702,158 |
| Sep 17, 2026 | 55.24 | 55.32 | 54.53 | 54.65 | -0.85% | 1,373,475 |
| Sep 16, 2026 | 55.26 | 55.55 | 54.80 | 55.12 | +1.62% | 1,290,964 |
| Sep 15, 2026 | 54.51 | 54.59 | 54.07 | 54.24 | -0.70% | 1,190,302 |
| Sep 14, 2026 | 54.55 | 54.69 | 53.91 | 54.62 | -2.72% | 1,851,510 |
| Sep 11, 2026 | 56.09 | 56.29 | 55.91 | 56.15 | +1.17% | 1,277,924 |
| Sep 10, 2026 | 55.70 | 55.93 | 55.27 | 55.50 | -1.87% | 1,693,379 |
| Sep 9, 2026 | 56.73 | 56.95 | 56.41 | 56.56 | -2.47% | 1,476,858 |
| Sep 8, 2026 | 58.03 | 58.29 | 57.86 | 57.99 | -0.10% | 1,941,686 |
| Sep 4, 2026 | 58.00 | 58.49 | 57.91 | 58.05 | -0.09% | 1,012,905 |
| Sep 3, 2026 | 58.01 | 58.16 | 57.63 | 58.10 | +0.45% | 999,229 |
| Sep 2, 2026 | 58.00 | 58.03 | 57.56 | 57.84 | -1.21% | 756,998 |
| Aug 31, 2026 | 58.66 | 58.86 | 58.33 | 58.55 | -0.31% | 1,169,166 |
| Aug 28, 2026 | 59.04 | 59.09 | 58.53 | 58.73 | -0.07% | 1,059,666 |
| Aug 27, 2026 | 59.14 | 59.40 | 58.62 | 58.77 | -1.95% | 1,322,668 |
| Aug 26, 2026 | 61.48 | 61.48 | 59.68 | 59.94 | -4.90% | 1,631,056 |
| Aug 25, 2026 | 63.48 | 63.53 | 62.91 | 63.03 | +0.46% | 888,726 |
| Aug 24, 2026 | 62.94 | 63.01 | 62.41 | 62.74 | -0.15% | 1,214,730 |
| Aug 21, 2026 | 63.67 | 63.67 | 62.41 | 62.84 | -0.50% | 1,157,039 |
| Aug 20, 2026 | 63.08 | 64.23 | 62.83 | 63.15 | -2.31% | 1,537,032 |
| Aug 19, 2026 | 64.42 | 64.73 | 64.06 | 64.64 | +1.96% | 1,486,212 |
| Aug 18, 2026 | 63.42 | 63.90 | 63.28 | 63.40 | -0.81% | 1,522,896 |
| Aug 17, 2026 | 64.29 | 64.33 | 63.69 | 63.92 | -0.33% | 696,071 |
| Aug 14, 2026 | 64.43 | 64.77 | 64.01 | 64.13 | -0.59% | 926,012 |
| Aug 13, 2026 | 65.79 | 65.79 | 64.39 | 64.51 | -2.17% | 1,385,622 |
| Aug 12, 2026 | 66.49 | 66.63 | 65.83 | 65.94 | +0.41% | 1,045,698 |
| Aug 11, 2026 | 65.78 | 66.23 | 65.44 | 65.67 | +0.37% | 856,465 |
| Aug 10, 2026 | 66.53 | 66.61 | 65.30 | 65.43 | -1.62% | 1,026,237 |
| Aug 7, 2026 | 66.49 | 66.77 | 66.20 | 66.51 | +1.71% | 1,064,538 |
| Aug 6, 2026 | 66.25 | 66.35 | 65.27 | 65.39 | -1.74% | 1,654,927 |
| Aug 5, 2026 | 66.77 | 66.89 | 66.46 | 66.55 | +0.05% | 931,149 |
| Aug 4, 2026 | 66.96 | 66.97 | 66.24 | 66.52 | +0.67% | 1,847,107 |
| Aug 3, 2026 | 65.48 | 66.20 | 65.25 | 66.08 | +1.51% | 1,689,508 |
| Jul 31, 2026 | 65.30 | 65.49 | 64.75 | 65.10 | -0.03% | 1,652,438 |
| Jul 30, 2026 | 64.97 | 65.25 | 64.58 | 65.12 | +4.13% | 2,742,427 |
| Jul 29, 2026 | 62.38 | 63.61 | 62.33 | 62.54 | +1.25% | 4,884,090 |
| Jul 28, 2026 | 62.22 | 62.40 | 61.15 | 61.77 | -1.73% | 1,864,012 |
| Jul 27, 2026 | 63.38 | 63.48 | 62.37 | 62.86 | -0.62% | 1,680,164 |
| Jul 24, 2026 | 63.42 | 63.62 | 63.02 | 63.25 | -0.08% | 1,304,226 |
| Jul 23, 2026 | 62.82 | 63.56 | 62.71 | 63.30 | -1.28% | 1,713,297 |
| Jul 22, 2026 | 63.88 | 64.30 | 63.88 | 64.12 | +0.90% | 1,194,679 |
| Jul 21, 2026 | 63.67 | 63.87 | 63.27 | 63.55 | +0.16% | 1,306,577 |
| Jul 20, 2026 | 63.91 | 64.05 | 63.20 | 63.45 | -0.22% | 835,935 |
| Jul 17, 2026 | 63.33 | 63.89 | 63.09 | 63.59 | -0.11% | 1,276,392 |
| Jul 16, 2026 | 63.81 | 64.12 | 63.40 | 63.66 | -0.76% | 1,163,487 |
| Jul 15, 2026 | 64.07 | 64.38 | 63.62 | 64.15 | +0.67% | 872,196 |
| Jul 14, 2026 | 64.06 | 64.29 | 63.63 | 63.72 | +0.03% | 1,117,189 |
| Jul 13, 2026 | 64.15 | 64.39 | 63.45 | 63.70 | -0.90% | 1,412,945 |
| Jul 10, 2026 | 64.56 | 64.97 | 64.17 | 64.28 | -0.43% | 992,786 |
| Jul 9, 2026 | 65.00 | 65.19 | 64.47 | 64.56 | +0.37% | 1,405,808 |
| Jul 8, 2026 | 64.67 | 64.95 | 64.14 | 64.32 | -2.32% | 1,524,217 |
| Jul 7, 2026 | 67.22 | 67.39 | 65.56 | 65.85 | -3.47% | 1,695,793 |
| Jul 6, 2026 | 67.77 | 68.24 | 67.53 | 68.22 | +0.74% | 1,744,491 |
| Jul 2, 2026 | 68.14 | 69.06 | 67.54 | 67.72 | +0.68% | 1,596,781 |
| Jul 1, 2026 | 67.75 | 67.86 | 66.99 | 67.26 | -1.97% | 1,750,108 |
| Jun 30, 2026 | 68.53 | 68.90 | 68.22 | 68.61 | +0.32% | 1,321,281 |
| Jun 29, 2026 | 68.66 | 68.85 | 68.08 | 68.39 | +0.04% | 1,388,958 |
| Jun 26, 2026 | 69.65 | 69.68 | 68.23 | 68.36 | -2.62% | 1,965,053 |
| Jun 25, 2026 | 70.63 | 70.94 | 69.82 | 70.20 | +0.96% | 1,437,670 |
| Jun 24, 2026 | 69.40 | 70.27 | 69.19 | 69.53 | -0.69% | 1,893,222 |
| Jun 23, 2026 | 69.75 | 70.48 | 69.43 | 70.01 | -1.06% | 1,673,393 |
| Jun 22, 2026 | 69.27 | 70.81 | 69.02 | 70.76 | +2.22% | 1,558,483 |
| Jun 18, 2026 | 70.05 | 70.14 | 69.13 | 69.22 | +0.71% | 2,462,196 |
| Jun 17, 2026 | 69.40 | 70.32 | 68.52 | 68.73 | -1.24% | 1,898,650 |
| Jun 16, 2026 | 68.71 | 69.71 | 68.68 | 69.59 | +1.58% | 1,645,085 |
| Jun 15, 2026 | 69.17 | 69.23 | 68.43 | 68.51 | +0.84% | 1,622,095 |
| Jun 12, 2026 | 67.35 | 68.02 | 66.82 | 67.94 | +0.88% | 1,538,357 |
| Jun 11, 2026 | 65.18 | 67.41 | 65.01 | 67.35 | +4.74% | 2,410,052 |
| Jun 10, 2026 | 65.28 | 65.61 | 64.11 | 64.30 | -2.29% | 1,879,790 |
| Jun 9, 2026 | 66.62 | 66.81 | 65.00 | 65.81 | -0.32% | 1,858,928 |
| Jun 8, 2026 | 67.37 | 67.45 | 65.96 | 66.02 | -1.18% | 1,885,482 |
| Jun 5, 2026 | 66.92 | 67.67 | 66.47 | 66.81 | +0.53% | 3,188,571 |
| Jun 4, 2026 | 66.62 | 66.86 | 66.22 | 66.46 | +0.11% | 2,326,154 |
| Jun 3, 2026 | 66.06 | 66.53 | 65.97 | 66.39 | +0.08% | 1,771,618 |
| Jun 2, 2026 | 66.55 | 66.89 | 66.30 | 66.34 | -0.38% | 904,830 |
| Jun 1, 2026 | 66.56 | 66.69 | 65.58 | 66.59 | -2.09% | 1,640,746 |
| May 29, 2026 | 68.33 | 69.16 | 67.98 | 68.01 | -0.42% | 1,287,962 |
| May 28, 2026 | 68.37 | 68.75 | 67.61 | 68.30 | -1.75% | 1,581,810 |
| May 27, 2026 | 69.38 | 69.59 | 68.91 | 69.52 | +0.17% | 1,138,704 |
| May 26, 2026 | 69.03 | 69.41 | 68.65 | 69.40 | +2.85% | 1,198,198 |
| May 22, 2026 | 68.17 | 68.20 | 67.44 | 67.48 | -1.30% | 1,262,219 |
| May 21, 2026 | 67.04 | 68.84 | 66.97 | 68.37 | +1.42% | 1,355,635 |
| May 20, 2026 | 65.90 | 67.44 | 65.59 | 67.41 | +3.72% | 1,741,148 |
| May 19, 2026 | 65.43 | 65.62 | 64.67 | 64.99 | -2.34% | 1,392,814 |
| May 18, 2026 | 66.79 | 66.90 | 65.99 | 66.55 | +0.45% | 1,690,479 |
| May 15, 2026 | 66.70 | 66.82 | 66.13 | 66.25 | -1.72% | 1,757,949 |
| May 14, 2026 | 67.78 | 68.08 | 67.26 | 67.41 | +0.24% | 1,041,117 |
| May 13, 2026 | 67.03 | 67.38 | 66.64 | 67.25 | -1.47% | 1,589,379 |
| May 12, 2026 | 68.49 | 68.53 | 67.55 | 68.25 | -1.63% | 1,421,606 |
| May 11, 2026 | 69.22 | 70.06 | 69.17 | 69.38 | -0.53% | 1,856,121 |
| May 8, 2026 | 70.80 | 71.02 | 69.46 | 69.75 | +0.56% | 1,685,501 |
| May 7, 2026 | 70.77 | 70.79 | 69.23 | 69.36 | -2.32% | 1,494,176 |
| May 6, 2026 | 70.21 | 71.28 | 70.10 | 71.00 | +3.00% | 1,737,768 |
| May 5, 2026 | 69.00 | 69.15 | 68.52 | 68.93 | +2.58% | 1,186,059 |
| May 4, 2026 | 67.80 | 68.11 | 66.93 | 67.20 | -1.64% | 1,435,660 |
| May 1, 2026 | 68.16 | 69.23 | 67.92 | 68.32 | +0.10% | 1,433,742 |
| Apr 30, 2026 | 67.34 | 68.42 | 67.18 | 68.25 | +1.97% | 1,807,380 |
| Apr 29, 2026 | 66.06 | 67.16 | 65.87 | 66.93 | -0.46% | 1,404,443 |
| Apr 28, 2026 | 67.08 | 67.25 | 66.37 | 67.24 | +0.25% | 1,169,840 |
| Apr 27, 2026 | 67.95 | 68.20 | 67.00 | 67.07 | -1.98% | 1,376,474 |
| Apr 24, 2026 | 68.55 | 68.64 | 68.03 | 68.43 | -1.14% | 1,385,315 |
| Apr 23, 2026 | 69.22 | 69.84 | 68.55 | 69.22 | -0.06% | 1,204,189 |
| Apr 22, 2026 | 69.87 | 69.94 | 69.03 | 69.26 | -0.46% | 1,414,957 |
| Apr 21, 2026 | 70.56 | 70.83 | 69.24 | 69.58 | -1.99% | 1,628,452 |
| Apr 20, 2026 | 70.79 | 71.02 | 70.22 | 70.99 | -0.51% | 1,282,290 |
| Apr 17, 2026 | 71.40 | 71.76 | 71.08 | 71.36 | +2.87% | 1,830,918 |
| Apr 16, 2026 | 70.53 | 70.70 | 69.13 | 69.37 | -1.75% | 1,305,030 |
| Apr 15, 2026 | 70.86 | 70.95 | 70.18 | 70.61 | -1.37% | 1,195,350 |
| Apr 14, 2026 | 71.45 | 71.78 | 71.17 | 71.59 | +1.22% | 1,196,061 |
| Apr 13, 2026 | 69.82 | 70.78 | 69.66 | 70.73 | +0.03% | 928,939 |
| Apr 10, 2026 | 71.01 | 71.39 | 70.58 | 70.71 | -0.11% | 1,056,242 |
| Apr 9, 2026 | 69.52 | 71.25 | 69.51 | 70.79 | +1.77% | 927,254 |
| Apr 8, 2026 | 69.21 | 69.66 | 68.89 | 69.56 | +5.91% | 1,443,918 |
| Apr 7, 2026 | 65.44 | 65.78 | 64.73 | 65.68 | +0.18% | 1,216,066 |
| Apr 6, 2026 | 65.62 | 66.01 | 65.28 | 65.56 | -0.42% | 680,530 |
| Apr 2, 2026 | 64.57 | 65.87 | 64.43 | 65.83 | -0.82% | 976,434 |
| Apr 1, 2026 | 65.62 | 66.63 | 65.45 | 66.38 | +3.03% | 1,372,443 |
| Mar 31, 2026 | 63.34 | 64.63 | 62.94 | 64.43 | +4.51% | 1,657,316 |
| Mar 30, 2026 | 62.45 | 62.50 | 61.48 | 61.64 | -0.51% | 1,433,032 |
| Mar 27, 2026 | 62.08 | 62.73 | 61.85 | 61.96 | -0.52% | 1,405,100 |
| Mar 26, 2026 | 62.43 | 62.90 | 62.08 | 62.29 | -1.30% | 1,654,978 |
| Mar 25, 2026 | 63.27 | 63.64 | 62.75 | 63.11 | +1.34% | 1,021,108 |
| Mar 24, 2026 | 61.56 | 62.59 | 61.39 | 62.28 | -0.25% | 1,050,576 |
| Mar 23, 2026 | 62.59 | 63.60 | 62.27 | 62.44 | +2.27% | 1,412,038 |
| Mar 20, 2026 | 62.63 | 62.64 | 60.71 | 61.05 | -2.93% | 2,962,323 |
| Mar 19, 2026 | 62.07 | 63.05 | 61.86 | 62.89 | -1.26% | 1,135,818 |
| Mar 18, 2026 | 64.60 | 64.75 | 63.58 | 63.70 | -1.37% | 1,147,979 |
| Mar 17, 2026 | 64.92 | 64.99 | 64.35 | 64.58 | +0.77% | 871,836 |
| Mar 16, 2026 | 63.44 | 64.18 | 63.36 | 64.08 | +2.36% | 1,193,006 |
| Mar 13, 2026 | 63.73 | 64.13 | 62.38 | 62.61 | -1.77% | 1,168,957 |
| Mar 12, 2026 | 64.31 | 64.50 | 63.17 | 63.73 | -2.02% | 1,450,087 |
| Mar 11, 2026 | 64.92 | 65.51 | 64.64 | 65.05 | -0.55% | 1,366,397 |
| Mar 10, 2026 | 66.04 | 66.51 | 65.30 | 65.41 | +0.17% | 1,388,842 |
| Mar 9, 2026 | 63.98 | 65.43 | 63.59 | 65.30 | -0.35% | 1,730,875 |
| Mar 6, 2026 | 64.79 | 65.85 | 64.33 | 65.53 | -1.62% | 1,240,732 |
| Mar 5, 2026 | 67.99 | 68.24 | 65.94 | 66.61 | -3.13% | 1,424,189 |
| Mar 4, 2026 | 69.12 | 69.49 | 68.55 | 68.76 | +0.86% | 1,285,425 |
| Mar 3, 2026 | 67.90 | 68.79 | 67.64 | 68.17 | -5.62% | 1,639,506 |
| Mar 2, 2026 | 71.89 | 72.62 | 71.47 | 72.23 | -1.95% | 1,103,059 |
| Feb 27, 2026 | 73.68 | 74.07 | 73.36 | 73.67 | +0.42% | 1,159,976 |
| Feb 26, 2026 | 72.64 | 73.60 | 72.16 | 73.36 | +1.98% | 1,702,003 |
| Feb 25, 2026 | 71.01 | 72.05 | 70.98 | 71.94 | -0.48% | 1,762,948 |
| Feb 24, 2026 | 72.18 | 72.65 | 71.67 | 72.28 | +0.68% | 1,307,865 |
| Feb 23, 2026 | 72.43 | 72.53 | 71.33 | 71.80 | -0.37% | 972,151 |
| Feb 20, 2026 | 71.51 | 72.48 | 71.51 | 72.06 | +1.68% | 1,146,233 |
| Feb 19, 2026 | 70.80 | 71.27 | 70.22 | 70.88 | -2.40% | 1,228,417 |
| Feb 18, 2026 | 72.43 | 73.16 | 72.04 | 72.62 | +0.84% | 850,341 |
| Feb 17, 2026 | 71.63 | 72.60 | 71.61 | 72.01 | +0.11% | 877,546 |
| Feb 13, 2026 | 71.86 | 72.41 | 71.02 | 71.94 | -0.47% | 1,290,628 |
| Feb 12, 2026 | 73.54 | 74.07 | 72.18 | 72.27 | -1.71% | 1,089,794 |
| Feb 11, 2026 | 73.27 | 73.61 | 72.34 | 73.53 | +1.66% | 1,033,302 |
| Feb 10, 2026 | 72.29 | 72.79 | 72.00 | 72.33 | -0.69% | 1,240,963 |
| Feb 9, 2026 | 71.30 | 73.03 | 71.21 | 72.84 | +3.24% | 1,406,187 |
| Feb 6, 2026 | 69.54 | 70.71 | 69.45 | 70.55 | +3.62% | 1,265,457 |
| Feb 5, 2026 | 67.69 | 68.32 | 67.38 | 68.08 | +1.13% | 1,108,234 |
| Feb 4, 2026 | 68.45 | 68.55 | 66.92 | 67.32 | -0.34% | 1,346,705 |
| Feb 3, 2026 | 67.50 | 68.20 | 67.21 | 67.55 | -0.12% | 1,218,289 |
| Feb 2, 2026 | 67.51 | 67.77 | 67.19 | 67.63 | +0.43% | 1,136,229 |
| Jan 30, 2026 | 67.46 | 67.81 | 66.81 | 67.34 | -0.18% | 930,116 |
| Jan 29, 2026 | 67.66 | 67.90 | 66.46 | 67.46 | -0.26% | 1,344,696 |
| Jan 28, 2026 | 67.15 | 67.84 | 67.01 | 67.64 | -2.05% | 1,448,841 |
| Jan 27, 2026 | 67.84 | 69.15 | 67.71 | 69.05 | +2.60% | 1,481,843 |
| Jan 26, 2026 | 66.48 | 67.50 | 66.38 | 67.30 | +1.36% | 1,073,252 |
| Jan 23, 2026 | 65.96 | 66.52 | 65.47 | 66.40 | -0.55% | 2,201,026 |
| Jan 22, 2026 | 66.87 | 67.22 | 66.30 | 66.77 | +0.58% | 962,647 |
| Jan 21, 2026 | 65.74 | 66.52 | 64.92 | 66.38 | +1.01% | 1,604,815 |
| Jan 20, 2026 | 66.49 | 67.02 | 65.69 | 65.72 | -2.73% | 1,498,363 |
| Jan 16, 2026 | 67.13 | 67.88 | 66.69 | 67.56 | +1.29% | 2,629,604 |
| Jan 15, 2026 | 66.67 | 67.30 | 66.57 | 66.70 | -0.41% | 1,359,151 |
| Jan 14, 2026 | 66.96 | 67.28 | 66.62 | 66.97 | -0.19% | 1,357,566 |
| Jan 13, 2026 | 66.28 | 67.28 | 66.10 | 67.10 | +0.86% | 1,371,059 |
| Jan 12, 2026 | 65.97 | 66.75 | 65.97 | 66.53 | +1.24% | 869,493 |
| Jan 9, 2026 | 65.11 | 65.80 | 64.75 | 65.72 | -1.65% | 1,497,725 |
| Jan 8, 2026 | 66.72 | 67.12 | 66.39 | 66.81 | +0.15% | 1,268,892 |
| Jan 7, 2026 | 66.85 | 67.35 | 66.65 | 66.72 | +0.00% | 1,276,196 |
| Jan 6, 2026 | 66.33 | 66.80 | 65.65 | 66.72 | +0.27% | 2,033,662 |
| Jan 5, 2026 | 64.58 | 66.57 | 64.48 | 66.54 | +4.07% | 1,610,681 |
| Jan 2, 2026 | 64.20 | 64.49 | 63.70 | 63.93 | -0.09% | 1,080,323 |
| Dec 31, 2025 | 64.30 | 64.61 | 63.94 | 63.99 | -0.48% | 945,022 |
| Dec 30, 2025 | 64.53 | 64.91 | 64.25 | 64.30 | -0.15% | 1,018,529 |
| Dec 29, 2025 | 64.48 | 64.87 | 64.27 | 64.40 | -0.31% | 1,449,642 |
| Dec 26, 2025 | 65.15 | 65.15 | 64.19 | 64.60 | +0.35% | 1,202,095 |
| Dec 24, 2025 | 64.97 | 65.25 | 64.30 | 64.37 | -0.93% | 644,018 |
| Dec 23, 2025 | 64.83 | 65.07 | 64.27 | 64.97 | +1.09% | 1,542,937 |
| Dec 22, 2025 | 65.83 | 65.92 | 64.22 | 64.27 | -2.26% | 2,570,412 |
| Dec 19, 2025 | 65.55 | 66.80 | 64.66 | 65.76 | -0.14% | 62,621,845 |
| Dec 18, 2025 | 65.88 | 66.19 | 65.68 | 65.84 | +0.47% | 3,353,021 |
| Dec 17, 2025 | 66.46 | 67.19 | 65.53 | 65.54 | -1.93% | 2,714,650 |
| Dec 16, 2025 | 66.70 | 67.14 | 66.51 | 66.82 | +0.03% | 2,496,804 |
| Dec 15, 2025 | 66.72 | 67.44 | 66.57 | 66.81 | +1.05% | 3,486,952 |
| Dec 12, 2025 | 66.70 | 66.89 | 65.22 | 66.11 | +0.00% | 1,631,155 |
| Dec 11, 2025 | 65.38 | 66.37 | 64.74 | 66.11 | +0.65% | 1,639,183 |
| Dec 10, 2025 | 65.35 | 66.14 | 64.67 | 65.69 | -0.20% | 894,797 |
| Dec 9, 2025 | 66.27 | 66.39 | 65.78 | 65.81 | -0.34% | 825,252 |
| Dec 8, 2025 | 65.88 | 66.33 | 65.62 | 66.04 | +0.98% | 2,335,549 |
| Dec 5, 2025 | 65.64 | 65.68 | 64.83 | 65.40 | -0.08% | 861,045 |
| Dec 4, 2025 | 65.70 | 65.99 | 65.44 | 65.45 | -0.77% | 999,239 |
| Dec 3, 2025 | 65.63 | 66.18 | 65.55 | 65.95 | +1.93% | 864,989 |
| Dec 2, 2025 | 64.70 | 65.03 | 64.62 | 64.71 | +0.80% | 754,008 |
| Dec 1, 2025 | 64.74 | 64.82 | 64.07 | 64.19 | -1.52% | 998,107 |
| Nov 28, 2025 | 64.73 | 65.36 | 64.56 | 65.18 | +0.06% | 913,001 |
| Nov 26, 2025 | 64.32 | 65.37 | 64.26 | 65.14 | +0.53% | 1,271,103 |
| Nov 25, 2025 | 64.23 | 64.86 | 63.81 | 64.79 | +0.66% | 864,187 |
| Nov 24, 2025 | 63.53 | 64.50 | 63.53 | 64.37 | +3.85% | 1,083,301 |
| Nov 21, 2025 | 61.92 | 62.39 | 61.30 | 61.98 | -0.05% | 922,483 |
| Nov 20, 2025 | 62.80 | 63.62 | 61.97 | 62.01 | -0.18% | 1,018,155 |
| Nov 19, 2025 | 62.01 | 62.41 | 61.67 | 62.12 | +0.11% | 725,776 |
| Nov 18, 2025 | 61.70 | 62.47 | 61.48 | 62.05 | -0.62% | 1,142,352 |
| Nov 17, 2025 | 62.83 | 63.07 | 62.05 | 62.44 | -1.02% | 666,633 |
Daily open, high, low, close and volume for Ferrovial N.V. Ordinary Shares (FER). Showing 249 trading days. Unadjusted prices.