5 DAY PERFORMANCE
-0.66%
1 MONTH PERFORMANCE
-6.28%
3 MONTH PERFORMANCE
-2.86%
6 MONTH PERFORMANCE
-3.53%
YEAR-TO-DATE PERFORMANCE
-3.71%
1 YEAR PERFORMANCE
+4.36%
Ferrovial SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $40.14 | $40.50 (0.9%) | $40.63 | $40.07 | 68,136 | $30.07 B |
| 01/13/2025 | $40.14 | $40.60 (1.15%) | $40.66 | $40.14 | 55,129 | $30.14 B |
| 01/10/2025 | $41.25 | $40.74 (-1.24%) | $41.25 | $40.64 | 49,330 | $30.25 B |
| 01/08/2025 | $41.59 | $41.99 (0.96%) | $42.14 | $41.56 | 46,000 | $31.18 B |
| 01/07/2025 | $42.66 | $42.14 (-1.22%) | $42.66 | $42.01 | 46,143 | $31.29 B |
| 01/06/2025 | $42.30 | $42.32 (0.05%) | $42.63 | $42.10 | 47,404 | $31.42 B |
| 01/03/2025 | $41.95 | $41.90 (-0.12%) | $42.21 | $41.70 | 64,503 | $31.11 B |
| 01/02/2025 | $41.94 | $41.74 (-0.48%) | $42.07 | $41.74 | 54,100 | $30.99 B |
| 12/31/2024 | $43.83 | $42.03 (-4.11%) | $43.83 | $41.05 | 78,235 | $31.21 B |
| 12/30/2024 | $42.27 | $42.29 (0.05%) | $42.50 | $42.21 | 37,845 | $31.40 B |
| 12/27/2024 | $42.35 | $42.37 (0.05%) | $42.57 | $42.17 | 46,824 | $31.46 B |
| 12/26/2024 | $43.16 | $42.59 (-1.32%) | $43.95 | $42.58 | 44,000 | $31.62 B |
| 12/24/2024 | $42.13 | $43.51 (3.28%) | $44.22 | $42.13 | 61,236 | $32.30 B |
| 12/23/2024 | $41.72 | $41.95 (0.55%) | $41.97 | $41.41 | 50,331 | $31.15 B |
| 12/20/2024 | $41.02 | $41.49 (1.15%) | $41.75 | $41.02 | 65,300 | $30.80 B |
| 12/19/2024 | $41.68 | $41.57 (-0.26%) | $41.82 | $41.04 | 92,338 | $30.86 B |
| 12/18/2024 | $42.65 | $41.85 (-1.88%) | $42.83 | $41.69 | 64,425 | $31.07 B |
| 12/17/2024 | $42.98 | $42.88 (-0.23%) | $43.12 | $42.78 | 64,700 | $31.84 B |
| 12/16/2024 | $42.90 | $43.01 (0.26%) | $43.39 | $42.83 | 58,700 | $31.93 B |
| 12/13/2024 | $42.79 | $43.18 (0.91%) | $43.43 | $42.65 | 46,037 | $32.06 B |
| 12/12/2024 | $42.72 | $43.29 (1.33%) | $43.40 | $42.60 | 38,811 | $32.14 B |
| 12/11/2024 | $42.84 | $42.52 (-0.75%) | $42.84 | $42.49 | 46,809 | $31.57 B |
| 12/10/2024 | $42.58 | $42.20 (-0.89%) | $42.59 | $42.14 | 44,741 | $31.33 B |
| 12/09/2024 | $43.34 | $43.23 (-0.25%) | $43.42 | $42.74 | 260,203 | $32.10 B |
| 12/06/2024 | $43.41 | $43.47 (0.14%) | $43.57 | $43.17 | 113,600 | $32.27 B |
| 12/05/2024 | $43.34 | $43.36 (0.05%) | $43.52 | $43.24 | 48,300 | $32.19 B |
| 12/04/2024 | $42.73 | $42.80 (0.16%) | $43.14 | $42.73 | 23,000 | $31.78 B |
| 12/03/2024 | $42.72 | $42.87 (0.35%) | $43.06 | $42.52 | 91,700 | $31.83 B |
| 12/02/2024 | $41.55 | $41.59 (0.1%) | $41.81 | $41.25 | 44,130 | $30.88 B |
| 11/29/2024 | $40.95 | $41.37 (1.03%) | $41.40 | $40.95 | 35,900 | $30.72 B |
| 11/27/2024 | $41.18 | $41.12 (-0.15%) | $41.30 | $41.01 | 24,800 | $30.53 B |
| 11/26/2024 | $40.48 | $40.71 (0.57%) | $40.71 | $40.29 | 31,938 | $30.23 B |
| 11/25/2024 | $40.82 | $40.45 (-0.91%) | $40.87 | $40.24 | 41,900 | $30.03 B |
| 11/22/2024 | $38.79 | $38.76 (-0.08%) | $39.00 | $38.71 | 45,444 | $28.78 B |
| 11/21/2024 | $38.45 | $38.55 (0.26%) | $38.67 | $38.35 | 48,700 | $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 |