5 DAY PERFORMANCE
+3.03%
1 MONTH PERFORMANCE
+2.75%
3 MONTH PERFORMANCE
+10.46%
6 MONTH PERFORMANCE
+8.78%
YEAR-TO-DATE PERFORMANCE
+9.33%
1 YEAR PERFORMANCE
+27.25%
Ferrovial SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $45.33 | $45.95 (1.37%) | $46.32 | $45.15 | 91,656 | $34.12 B |
| 04/16/2025 | $44.94 | $45.11 (0.38%) | $45.71 | $44.90 | 104,448 | $33.49 B |
| 04/15/2025 | $44.50 | $44.97 (1.06%) | $45.25 | $44.41 | 121,000 | $33.39 B |
| 04/14/2025 | $43.73 | $44.60 (1.99%) | $45.00 | $43.73 | 126,600 | $33.11 B |
| 04/11/2025 | $43.97 | $44.25 (0.64%) | $44.48 | $43.00 | 195,000 | $32.85 B |
| 04/10/2025 | $43.57 | $44.32 (1.72%) | $45.08 | $43.27 | 111,000 | $32.91 B |
| 04/09/2025 | $41.25 | $43.82 (6.23%) | $44.23 | $40.74 | 160,900 | $32.53 B |
| 04/08/2025 | $42.36 | $40.74 (-3.82%) | $42.44 | $40.46 | 126,300 | $30.25 B |
| 04/07/2025 | $40.86 | $40.64 (-0.54%) | $43.30 | $40.57 | 189,719 | $30.17 B |
| 04/04/2025 | $43.63 | $42.66 (-2.22%) | $43.80 | $42.19 | 186,922 | $31.67 B |
| 04/03/2025 | $45.88 | $45.84 (-0.09%) | $46.50 | $45.55 | 146,011 | $34.03 B |
| 04/02/2025 | $45.27 | $46.30 (2.28%) | $46.51 | $45.22 | 116,245 | $34.38 B |
| 04/01/2025 | $44.76 | $45.26 (1.12%) | $45.38 | $44.64 | 138,422 | $33.60 B |
| 03/31/2025 | $44.13 | $44.92 (1.79%) | $45.02 | $44.06 | 103,015 | $33.35 B |
| 03/28/2025 | $45.24 | $45.28 (0.09%) | $45.49 | $45.19 | 100,822 | $33.62 B |
| 03/27/2025 | $45.34 | $45.34 (0%) | $45.52 | $44.89 | 152,233 | $33.66 B |
| 03/26/2025 | $44.77 | $44.77 (0%) | $45.24 | $44.61 | 143,130 | $33.24 B |
| 03/25/2025 | $44.76 | $44.74 (-0.04%) | $44.90 | $44.54 | 68,000 | $33.22 B |
| 03/24/2025 | $44.21 | $44.41 (0.45%) | $44.57 | $44.05 | 107,913 | $32.97 B |
| 03/21/2025 | $44.71 | $44.73 (0.04%) | $44.89 | $44.49 | 135,700 | $33.21 B |
| 03/20/2025 | $44.18 | $44.95 (1.74%) | $45.00 | $44.18 | 198,500 | $33.37 B |
| 03/19/2025 | $44.40 | $44.72 (0.72%) | $45.02 | $44.34 | 98,904 | $33.20 B |
| 03/18/2025 | $43.96 | $44.23 (0.61%) | $44.35 | $43.72 | 75,223 | $32.84 B |
| 03/17/2025 | $43.58 | $43.84 (0.6%) | $44.28 | $43.58 | 107,324 | $32.55 B |
| 03/14/2025 | $43.13 | $43.39 (0.6%) | $43.45 | $43.04 | 74,200 | $32.22 B |
| 03/13/2025 | $43.17 | $43.21 (0.09%) | $43.41 | $42.99 | 74,807 | $32.08 B |
| 03/12/2025 | $43.07 | $42.96 (-0.26%) | $43.15 | $42.67 | 71,400 | $31.90 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 |
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.
