5 DAY PERFORMANCE
-1.16%
1 MONTH PERFORMANCE
+4.29%
3 MONTH PERFORMANCE
+15.05%
6 MONTH PERFORMANCE
+24.00%
YEAR-TO-DATE PERFORMANCE
+22.06%
1 YEAR PERFORMANCE
+26.70%
Ferrovial SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $51.23 | $51.30 (0.14%) | $51.79 | $50.83 | 94.70 K | $38.09 B |
| 05/29/2025 | $51.43 | $51.52 (0.18%) | $51.70 | $51.28 | 138.00 K | $38.25 B |
| 05/28/2025 | $51.38 | $51.55 (0.33%) | $51.89 | $51.30 | 152.44 K | $38.27 B |
| 05/27/2025 | $52.93 | $51.90 (-1.95%) | $53.10 | $51.87 | 221.80 K | $38.53 B |
| 05/23/2025 | $51.57 | $52.18 (1.18%) | $52.51 | $51.57 | 103.20 K | $38.74 B |
| 05/22/2025 | $52.52 | $52.24 (-0.53%) | $52.53 | $52.01 | 109.49 K | $38.79 B |
| 05/21/2025 | $52.90 | $52.58 (-0.6%) | $53.37 | $52.53 | 87.50 K | $39.04 B |
| 05/20/2025 | $52.09 | $52.63 (1.04%) | $52.63 | $52.05 | 95.75 K | $39.08 B |
| 05/19/2025 | $50.81 | $51.04 (0.45%) | $51.44 | $50.79 | 88.60 K | $37.90 B |
| 05/16/2025 | $50.18 | $50.93 (1.49%) | $51.40 | $50.07 | 230.40 K | $37.81 B |
| 05/15/2025 | $49.71 | $50.03 (0.64%) | $50.31 | $49.56 | 211.13 K | $37.15 B |
| 05/14/2025 | $50.22 | $51.00 (1.55%) | $51.00 | $49.85 | 197.90 K | $37.87 B |
| 05/13/2025 | $48.56 | $48.52 (-0.08%) | $49.20 | $48.04 | 202.00 K | $36.02 B |
| 05/12/2025 | $48.28 | $48.93 (1.35%) | $49.25 | $47.85 | 283.63 K | $36.33 B |
| 05/09/2025 | $49.19 | $49.44 (0.51%) | $50.20 | $49.05 | 166.20 K | $36.71 B |
| 05/08/2025 | $49.03 | $48.92 (-0.22%) | $49.76 | $48.64 | 170.01 K | $36.32 B |
| 05/07/2025 | $49.46 | $49.43 (-0.06%) | $50.06 | $49.38 | 113.43 K | $36.70 B |
| 05/06/2025 | $49.16 | $49.29 (0.26%) | $49.70 | $49.11 | 136.92 K | $36.60 B |
| 05/05/2025 | $49.51 | $49.52 (0.02%) | $49.97 | $49.34 | 132.20 K | $36.77 B |
| 05/02/2025 | $49.84 | $49.77 (-0.14%) | $50.17 | $49.64 | 139.44 K | $36.95 B |
| 05/01/2025 | $50.20 | $49.19 (-2.01%) | $50.50 | $49.14 | 41.31 K | $36.52 B |
| 04/30/2025 | $48.35 | $49.65 (2.69%) | $49.72 | $48.13 | 140.40 K | $36.86 B |
| 04/29/2025 | $48.39 | $48.41 (0.04%) | $48.82 | $48.27 | 185.20 K | $35.94 B |
| 04/28/2025 | $48.15 | $48.71 (1.16%) | $49.48 | $48.07 | 159.70 K | $36.17 B |
| 04/25/2025 | $47.95 | $48.38 (0.9%) | $48.59 | $47.95 | 116.12 K | $35.92 B |
| 04/24/2025 | $46.61 | $47.84 (2.64%) | $47.92 | $46.50 | 188.04 K | $35.52 B |
| 04/23/2025 | $46.11 | $46.12 (0.02%) | $46.47 | $45.87 | 117.50 K | $34.24 B |
| 04/22/2025 | $45.57 | $46.17 (1.32%) | $46.53 | $45.57 | 121.00 K | $34.28 B |
| 04/21/2025 | $50.84 | $44.96 (-11.57%) | $56.43 | $44.47 | 50.95 K | $33.38 B |
| 04/17/2025 | $45.33 | $45.95 (1.37%) | $46.32 | $45.15 | 91.70 K | $34.12 B |
| 04/16/2025 | $44.94 | $45.11 (0.38%) | $45.71 | $44.90 | 104.45 K | $33.49 B |
| 04/15/2025 | $44.50 | $44.97 (1.06%) | $45.25 | $44.41 | 121.00 K | $33.39 B |
| 04/14/2025 | $43.73 | $44.60 (1.99%) | $45.00 | $43.73 | 126.60 K | $33.11 B |
| 04/11/2025 | $43.97 | $44.25 (0.64%) | $44.48 | $43.00 | 195.00 K | $32.85 B |
| 04/10/2025 | $43.57 | $44.32 (1.72%) | $45.08 | $43.27 | 111.00 K | $32.91 B |
| 04/09/2025 | $41.25 | $43.82 (6.23%) | $44.23 | $40.74 | 160.90 K | $32.53 B |
| 04/08/2025 | $42.36 | $40.74 (-3.82%) | $42.44 | $40.46 | 126.30 K | $30.25 B |
| 04/07/2025 | $40.86 | $40.64 (-0.54%) | $43.30 | $40.57 | 189.72 K | $30.17 B |
| 04/04/2025 | $43.63 | $42.66 (-2.22%) | $43.80 | $42.19 | 186.92 K | $31.67 B |
| 04/03/2025 | $45.88 | $45.84 (-0.09%) | $46.50 | $45.55 | 146.01 K | $34.03 B |
| 04/02/2025 | $45.27 | $46.30 (2.28%) | $46.51 | $45.22 | 116.25 K | $34.38 B |
| 04/01/2025 | $44.76 | $45.26 (1.12%) | $45.38 | $44.64 | 138.42 K | $33.60 B |
| 03/31/2025 | $44.13 | $44.92 (1.79%) | $45.02 | $44.06 | 103.02 K | $33.35 B |
| 03/28/2025 | $45.24 | $45.28 (0.09%) | $45.49 | $45.19 | 100.82 K | $33.62 B |
| 03/27/2025 | $45.34 | $45.34 (0%) | $45.52 | $44.89 | 152.23 K | $33.66 B |
| 03/26/2025 | $44.77 | $44.77 (0%) | $45.24 | $44.61 | 143.13 K | $33.24 B |
| 03/25/2025 | $44.76 | $44.74 (-0.04%) | $44.90 | $44.54 | 68.00 K | $33.22 B |
| 03/24/2025 | $44.21 | $44.41 (0.45%) | $44.57 | $44.05 | 107.91 K | $32.97 B |
| 03/21/2025 | $44.71 | $44.73 (0.04%) | $44.89 | $44.49 | 135.70 K | $33.21 B |
| 03/20/2025 | $44.18 | $44.95 (1.74%) | $45.00 | $44.18 | 198.50 K | $33.37 B |
| 03/19/2025 | $44.40 | $44.72 (0.72%) | $45.02 | $44.34 | 98.90 K | $33.20 B |
| 03/18/2025 | $43.96 | $44.23 (0.61%) | $44.35 | $43.72 | 75.22 K | $32.84 B |
| 03/17/2025 | $43.58 | $43.84 (0.6%) | $44.28 | $43.58 | 107.32 K | $32.55 B |
| 03/14/2025 | $43.13 | $43.39 (0.6%) | $43.45 | $43.04 | 74.20 K | $32.22 B |
| 03/13/2025 | $43.17 | $43.21 (0.09%) | $43.41 | $42.99 | 74.81 K | $32.08 B |
| 03/12/2025 | $43.07 | $42.96 (-0.26%) | $43.15 | $42.67 | 71.40 K | $31.90 B |
| 03/11/2025 | $43.28 | $42.87 (-0.95%) | $43.28 | $42.63 | 93.31 K | $31.83 B |
| 03/10/2025 | $43.11 | $42.84 (-0.63%) | $43.34 | $42.69 | 71.70 K | $31.81 B |
| 03/07/2025 | $43.40 | $44.07 (1.54%) | $44.21 | $43.40 | 78.14 K | $32.72 B |
| 03/06/2025 | $44.13 | $43.56 (-1.29%) | $44.39 | $43.53 | 112.20 K | $32.34 B |
| 03/05/2025 | $45.23 | $46.22 (2.19%) | $46.57 | $45.17 | 183.40 K | $34.32 B |
| 03/04/2025 | $43.85 | $44.54 (1.57%) | $44.96 | $43.64 | 72.20 K | $33.07 B |
| 03/03/2025 | $44.44 | $44.45 (0.02%) | $45.30 | $44.25 | 192.05 K | $33.00 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.
