-
5 DAY PERFORMANCE
+0.62% -
1 MONTH PERFORMANCE
-5.55% -
3 MONTH PERFORMANCE
-4.88% -
6 MONTH PERFORMANCE
-3.36% -
YEAR-TO-DATE PERFORMANCE
+9.49% -
1 YEAR PERFORMANCE
+17.99%
Ferrovial SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $38.79 | $38.77 (-0.05%) | $38.82 | $38.77 | 4,561 | |
| 11/21/2024 | $38.45 | $38.55 (0.26%) | $38.67 | $38.35 | 48,680 | $28.62 B |
| 11/20/2024 | $38.66 | $38.79 (0.34%) | $38.79 | $38.45 | 36,900 | $28.80 B |
| 11/19/2024 | $38.63 | $39.17 (1.4%) | $39.17 | $38.63 | 30,500 | $29.08 B |
| 11/18/2024 | $38.40 | $38.71 (0.81%) | $38.73 | $38.32 | 51,400 | $28.74 B |
| 11/15/2024 | $38.76 | $38.53 (-0.59%) | $38.83 | $38.49 | 45,500 | $28.61 B |
| 11/14/2024 | $38.59 | $38.58 (-0.03%) | $38.87 | $38.54 | 34,500 | $28.64 B |
| 11/13/2024 | $38.40 | $38.14 (-0.68%) | $38.40 | $37.93 | 48,441 | $28.32 B |
| 11/12/2024 | $39.07 | $38.64 (-1.1%) | $39.07 | $38.60 | 51,700 | $28.69 B |
| 11/11/2024 | $39.20 | $39.31 (0.28%) | $39.43 | $38.90 | 68,447 | $29.19 B |
| 11/08/2024 | $38.77 | $38.71 (-0.15%) | $38.82 | $38.47 | 43,300 | $28.12 B |
| 11/07/2024 | $38.74 | $38.91 (0.44%) | $39.08 | $38.50 | 32,000 | $28.26 B |
| 11/06/2024 | $38.44 | $38.56 (0.31%) | $38.73 | $38.40 | 32,000 | $28.01 B |
| 11/05/2024 | $39.52 | $39.52 (0%) | $39.62 | $39.29 | 16,400 | $28.70 B |
| 11/04/2024 | $39.86 | $39.12 (-1.86%) | $39.95 | $39.11 | 32,044 | $28.41 B |
| 11/01/2024 | $40.32 | $40.36 (0.1%) | $40.43 | $39.94 | 12,011 | $29.31 B |
| 10/31/2024 | $40.24 | $40.21 (-0.07%) | $40.39 | $39.91 | 32,630 | $29.21 B |
| 10/30/2024 | $40.34 | $39.98 (-0.89%) | $40.55 | $39.97 | 29,800 | $29.04 B |
| 10/29/2024 | $40.65 | $40.89 (0.59%) | $40.95 | $40.60 | 27,338 | $29.70 B |
| 10/28/2024 | $40.98 | $41.00 (0.05%) | $41.12 | $40.78 | 30,547 | $29.78 B |
| 10/25/2024 | $40.37 | $40.33 (-0.1%) | $40.69 | $40.33 | 32,200 | $29.29 B |
| 10/24/2024 | $40.91 | $40.95 (0.1%) | $41.00 | $40.66 | 26,705 | $29.74 B |
| 10/23/2024 | $40.99 | $41.18 (0.46%) | $41.32 | $40.99 | 25,405 | $29.91 B |
| 10/22/2024 | $41.16 | $41.05 (-0.27%) | $41.26 | $40.35 | 43,433 | $29.82 B |
| 10/21/2024 | $42.01 | $41.34 (-1.59%) | $42.08 | $41.22 | 58,700 | $30.03 B |
| 10/18/2024 | $42.08 | $42.24 (0.38%) | $42.39 | $42.06 | 84,109 | $30.68 B |
| 10/17/2024 | $41.99 | $41.98 (-0.02%) | $42.15 | $41.70 | 22,000 | $30.49 B |
| 10/16/2024 | $42.05 | $42.08 (0.07%) | $42.35 | $42.00 | 52,200 | $30.56 B |
| 10/15/2024 | $41.88 | $41.66 (-0.53%) | $41.95 | $41.51 | 31,600 | $30.26 B |
| 10/14/2024 | $41.32 | $41.24 (-0.19%) | $41.38 | $41.10 | 46,433 | $29.95 B |
| 10/11/2024 | $41.15 | $40.99 (-0.39%) | $41.23 | $40.96 | 35,141 | $29.77 B |
| 10/10/2024 | $41.01 | $41.02 (0.02%) | $41.14 | $40.92 | 20,900 | $29.79 B |
| 10/09/2024 | $40.61 | $40.68 (0.17%) | $41.29 | $40.61 | 24,500 | $29.55 B |
| 10/08/2024 | $40.98 | $40.89 (-0.22%) | $41.04 | $40.79 | 47,800 | $29.70 B |
| 10/07/2024 | $40.69 | $40.59 (-0.25%) | $40.89 | $40.45 | 38,300 | $29.48 B |
| 10/04/2024 | $39.95 | $40.93 (2.45%) | $41.55 | $39.70 | 72,000 | $29.73 B |
| 10/03/2024 | $42.25 | $42.14 (-0.26%) | $42.41 | $41.72 | 35,514 | $30.61 B |
| 10/02/2024 | $42.29 | $42.57 (0.66%) | $42.68 | $42.29 | 28,832 | $30.92 B |
| 10/01/2024 | $43.30 | $42.93 (-0.85%) | $43.30 | $42.54 | 29,400 | $31.18 B |
| 09/30/2024 | $43.20 | $43.19 (-0.02%) | $43.20 | $42.88 | 50,100 | $31.37 B |
| 09/27/2024 | $43.45 | $43.31 (-0.32%) | $43.75 | $43.20 | 26,500 | $31.46 B |
| 09/26/2024 | $43.32 | $43.25 (-0.16%) | $43.39 | $43.03 | 31,219 | $31.41 B |
| 09/25/2024 | $42.95 | $42.79 (-0.37%) | $43.18 | $42.79 | 25,017 | $31.08 B |
| 09/24/2024 | $42.70 | $42.91 (0.49%) | $43.09 | $42.64 | 66,800 | $31.17 B |
| 09/23/2024 | $42.66 | $42.86 (0.47%) | $43.00 | $42.66 | 27,400 | $31.13 B |
| 09/20/2024 | $42.62 | $42.37 (-0.59%) | $42.66 | $42.33 | 34,509 | $30.77 B |
| 09/19/2024 | $42.73 | $42.69 (-0.09%) | $42.84 | $42.51 | 38,237 | $31.01 B |
| 09/18/2024 | $42.69 | $42.60 (-0.21%) | $42.91 | $41.98 | 35,000 | $30.94 B |
| 09/17/2024 | $42.76 | $42.82 (0.14%) | $42.86 | $42.52 | 29,800 | $31.10 B |
| 09/16/2024 | $41.94 | $42.35 (0.98%) | $42.43 | $41.94 | 26,128 | $30.76 B |
| 09/13/2024 | $42.30 | $41.96 (-0.8%) | $42.37 | $41.90 | 34,600 | $30.48 B |
| 09/12/2024 | $41.52 | $41.45 (-0.17%) | $41.63 | $41.14 | 26,800 | $30.11 B |
| 09/11/2024 | $41.40 | $41.19 (-0.51%) | $41.42 | $40.96 | 27,013 | $29.92 B |
| 09/10/2024 | $41.93 | $41.86 (-0.17%) | $41.95 | $41.62 | 22,925 | $30.40 B |
| 09/09/2024 | $41.84 | $42.12 (0.67%) | $42.34 | $41.81 | 19,112 | $30.59 B |
| 09/06/2024 | $42.04 | $41.64 (-0.95%) | $42.21 | $41.55 | 19,800 | $30.24 B |
| 09/05/2024 | $41.97 | $41.79 (-0.43%) | $42.05 | $41.70 | 13,440 | $30.35 B |
| 09/04/2024 | $41.21 | $41.57 (0.87%) | $41.72 | $41.21 | 18,514 | $30.19 B |
| 09/03/2024 | $41.81 | $41.16 (-1.55%) | $41.85 | $41.09 | 207,300 | $29.90 B |
| 08/30/2024 | $41.76 | $42.06 (0.72%) | $42.10 | $41.68 | 38,200 | $30.55 B |
| 08/29/2024 | $41.25 | $41.28 (0.07%) | $41.59 | $41.25 | 25,831 | $29.98 B |
| 08/28/2024 | $41.60 | $41.35 (-0.6%) | $41.71 | $40.97 | 29,900 | $30.03 B |
| 08/27/2024 | $41.05 | $41.08 (0.07%) | $41.26 | $40.97 | 19,749 | $29.84 B |
| 08/26/2024 | $41.08 | $41.07 (-0.02%) | $41.22 | $40.96 | 26,014 | $29.83 B |
| 08/23/2024 | $41.05 | $41.75 (1.71%) | $41.80 | $41.03 | 9,300 | $30.32 B |
| 08/22/2024 | $40.94 | $40.76 (-0.44%) | $40.94 | $40.74 | 12,300 | $29.60 B |