NASDAQ : FER
Ferrovial SE — Price history
Industrials · Engineering & Construction · Netherlands
Last price 56.92 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 40.92B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ferrovial SE (FER) closed at 57.66 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 57.48 | 57.93 | 57.23 | 57.66 | 720,923 | +4.29% |
| 2026-10-30 | 56.39 | 56.87 | 55.23 | 55.29 | 5,717,208 | -2.86% |
| 2026-10-29 | 56.16 | 57.135 | 56.085 | 56.92 | 3,275,472 | +4.38% |
| 2026-10-28 | 54.22 | 54.73 | 53.82 | 54.53 | 2,005,293 | +0.94% |
| 2026-10-27 | 54.345 | 54.73 | 53.255 | 54.02 | 4,375,482 | +7.29% |
| 2026-10-26 | 50.37 | 50.54 | 50 | 50.35 | 1,844,330 | +1.41% |
| 2026-10-23 | 49.54 | 49.72 | 49.3 | 49.65 | 1,496,075 | -0.12% |
| 2026-10-22 | 49.41 | 49.75 | 49.1 | 49.71 | 2,310,833 | -0.62% |
| 2026-10-21 | 49.88 | 50.435 | 49.78 | 50.02 | 1,932,929 | +1.60% |
| 2026-10-20 | 48.84 | 49.805 | 48.79 | 49.23 | 1,919,479 | -0.04% |
| 2026-10-19 | 49.025 | 49.44 | 48.67 | 49.25 | 1,571,776 | -0.32% |
| 2026-10-16 | 49.77 | 49.905 | 49.26 | 49.41 | 2,253,694 | +1.13% |
| 2026-10-15 | 51.41 | 51.52 | 48 | 48.86 | 5,695,406 | -2.65% |
| 2026-10-14 | 50.49 | 50.7 | 49.95 | 50.19 | 2,332,120 | -0.73% |
| 2026-10-13 | 50.56 | 50.725 | 50.04 | 50.56 | 1,321,655 | +0.44% |
| 2026-10-12 | 50.14 | 50.575 | 50.02 | 50.34 | 1,984,220 | +0.38% |
| 2026-10-09 | 50.13 | 50.19 | 49.74 | 50.15 | 2,149,486 | -0.28% |
| 2026-10-08 | 49.8 | 50.345 | 49.43 | 50.29 | 2,748,447 | -0.61% |
| 2026-10-07 | 51.1 | 51.24 | 50.36 | 50.6 | 2,528,178 | -1.67% |
| 2026-10-06 | 50.89 | 51.71 | 50.76 | 51.46 | 2,483,904 | -0.73% |
| 2026-10-05 | 52 | 52.2 | 51.28 | 51.84 | 3,169,282 | -3.36% |
| 2026-10-02 | 53.36 | 53.81 | 52.95 | 53.64 | 1,896,055 | +1.32% |
| 2026-10-01 | 52.81 | 53.085 | 52.24 | 52.94 | 2,852,671 | -2.14% |
| 2026-09-30 | 54.1 | 54.33 | 53.685 | 54.1 | 2,158,557 | -0.86% |
| 2026-09-29 | 54.23 | 54.62 | 53.98 | 54.57 | 2,119,048 | -2.15% |
| 2026-09-28 | 55.315 | 55.951 | 55.26 | 55.77 | 1,874,114 | -0.11% |
| 2026-09-25 | 55.74 | 55.87 | 55.28 | 55.83 | 1,540,729 | +0.81% |
| 2026-09-24 | 55.51 | 55.72 | 54.98 | 55.38 | 1,165,446 | +0.18% |
| 2026-09-23 | 55.24 | 55.6 | 54.97 | 55.28 | 1,695,339 | -1.81% |
| 2026-09-22 | 56.39 | 56.465 | 55.87 | 56.3 | 1,594,237 | +0.63% |
| 2026-09-21 | 55.655 | 56.11 | 55.14 | 55.95 | 1,749,760 | +1.65% |
| 2026-09-18 | 54.6 | 55.22 | 54.36 | 55.04 | 2,702,157 | +0.71% |
| 2026-09-17 | 55.245 | 55.32 | 54.53 | 54.65 | 1,373,474 | -0.85% |
| 2026-09-16 | 55.26 | 55.55 | 54.8 | 55.12 | 1,290,963 | +1.62% |
| 2026-09-15 | 54.51 | 54.585 | 54.07 | 54.24 | 1,190,303 | -0.70% |
| 2026-09-14 | 54.55 | 54.69 | 53.91 | 54.62 | 1,851,510 | -2.72% |
| 2026-09-11 | 56.09 | 56.29 | 55.91 | 56.15 | 1,170,324 | +1.17% |
| 2026-09-10 | 55.7 | 55.93 | 55.27 | 55.5 | 1,693,378 | -1.87% |
| 2026-09-09 | 56.73 | 56.95 | 56.411 | 56.56 | 1,476,857 | -2.47% |
| 2026-09-08 | 58.03 | 58.29 | 57.86 | 57.99 | 1,941,691 | -0.10% |
| 2026-09-04 | 58 | 58.49 | 57.905 | 58.05 | 1,012,915 | -0.09% |
| 2026-09-03 | 58.01 | 58.16 | 57.63 | 58.1 | 999,229 | +0.45% |
| 2026-09-02 | 58 | 58.03 | 57.56 | 57.84 | 756,998 | +0.24% |
| 2026-09-01 | 58.3 | 58.685 | 57.6 | 57.7 | 1,042,522 | -1.45% |
| 2026-08-31 | 58.66 | 58.86 | 58.325 | 58.55 | 1,169,166 | -0.31% |
| 2026-08-28 | 59.04 | 59.09 | 58.53 | 58.73 | 1,059,665 | -0.07% |
| 2026-08-27 | 59.14 | 59.4 | 58.62 | 58.77 | 1,322,667 | -1.95% |
| 2026-08-26 | 61.48 | 61.48 | 59.68 | 59.94 | 1,631,056 | -4.90% |
| 2026-08-25 | 63.48 | 63.53 | 62.915 | 63.03 | 888,726 | +0.46% |
| 2026-08-24 | 62.94 | 63.01 | 62.41 | 62.74 | 1,214,729 | -0.15% |
| 2026-08-21 | 63.67 | 63.67 | 62.415 | 62.835 | 1,157,039 | -0.50% |
| 2026-08-20 | 63.08 | 64.23 | 62.83 | 63.15 | 1,537,031 | -2.31% |
| 2026-08-19 | 64.425 | 64.73 | 64.06 | 64.64 | 1,486,211 | +1.96% |
| 2026-08-18 | 63.42 | 63.899 | 63.28 | 63.4 | 1,522,896 | -0.81% |
| 2026-08-17 | 64.29 | 64.33 | 63.685 | 63.92 | 696,070 | -0.33% |
| 2026-08-14 | 64.43 | 64.77 | 64.01 | 64.13 | 926,012 | -0.59% |
| 2026-08-13 | 65.79 | 65.79 | 64.39 | 64.51 | 1,385,621 | -2.17% |
| 2026-08-12 | 66.49 | 66.63 | 65.835 | 65.94 | 1,046,446 | +0.41% |
| 2026-08-11 | 65.78 | 66.23 | 65.435 | 65.67 | 856,465 | +0.37% |
| 2026-08-10 | 66.53 | 66.61 | 65.3 | 65.43 | 1,026,236 | -1.62% |
| 2026-08-07 | 66.49 | 66.77 | 66.2 | 66.51 | 1,064,538 | +1.71% |
| 2026-08-06 | 66.25 | 66.35 | 65.27 | 65.39 | 1,654,926 | -1.74% |
| 2026-08-05 | 66.77 | 66.89 | 66.46 | 66.55 | 931,626 | +0.05% |
| 2026-08-04 | 66.96 | 66.97 | 66.24 | 66.52 | 1,847,106 | +0.67% |
| 2026-08-03 | 65.485 | 66.2 | 65.255 | 66.08 | 1,689,508 | +1.51% |
| 2026-07-31 | 65.295 | 65.49 | 64.75 | 65.1 | 1,661,157 | -0.03% |
| 2026-07-30 | 64.97 | 65.25 | 64.58 | 65.12 | 2,742,426 | +4.13% |
| 2026-07-29 | 62.38 | 63.61 | 62.33 | 62.54 | 4,884,382 | +1.25% |
| 2026-07-28 | 62.22 | 62.4 | 61.145 | 61.77 | 1,864,011 | -1.73% |
| 2026-07-27 | 63.375 | 63.48 | 62.365 | 62.86 | 1,680,163 | -0.62% |
| 2026-07-24 | 63.42 | 63.62 | 63.02 | 63.25 | 1,304,225 | -0.08% |
| 2026-07-23 | 62.82 | 63.56 | 62.71 | 63.3 | 1,713,297 | -1.28% |
| 2026-07-22 | 63.88 | 64.3 | 63.88 | 64.12 | 1,194,678 | +0.90% |
| 2026-07-21 | 63.67 | 63.87 | 63.275 | 63.55 | 1,306,576 | +0.16% |
| 2026-07-20 | 63.91 | 64.05 | 63.2 | 63.45 | 835,935 | -0.22% |
| 2026-07-17 | 63.325 | 63.89 | 63.09 | 63.59 | 1,276,392 | -0.11% |
| 2026-07-16 | 63.81 | 64.12 | 63.4 | 63.66 | 1,163,487 | -0.76% |
| 2026-07-15 | 64.07 | 64.38 | 63.62 | 64.15 | 872,972 | +0.67% |
| 2026-07-14 | 64.06 | 64.29 | 63.63 | 63.72 | 1,128,659 | +0.03% |
| 2026-07-13 | 64.15 | 64.385 | 63.45 | 63.7 | 1,412,944 | -0.90% |
| 2026-07-10 | 64.56 | 64.97 | 64.17 | 64.28 | 992,786 | -0.43% |
| 2026-07-09 | 65 | 65.195 | 64.47 | 64.56 | 1,405,807 | +0.37% |
| 2026-07-08 | 64.67 | 64.95 | 64.145 | 64.32 | 1,524,217 | -2.32% |
| 2026-07-07 | 67.22 | 67.39 | 65.56 | 65.85 | 1,695,792 | -3.47% |
| 2026-07-06 | 67.77 | 68.24 | 67.525 | 68.22 | 1,744,490 | +0.74% |
| 2026-07-02 | 68.145 | 69.065 | 67.54 | 67.72 | 1,596,780 | +0.68% |
| 2026-07-01 | 67.75 | 67.86 | 66.99 | 67.26 | 1,751,810 | -1.97% |
| 2026-06-30 | 68.53 | 68.9 | 68.22 | 68.61 | 1,321,281 | +0.32% |
| 2026-06-29 | 68.655 | 68.85 | 68.085 | 68.39 | 1,388,958 | +0.04% |
| 2026-06-26 | 69.65 | 69.68 | 68.23 | 68.36 | 1,965,052 | -2.62% |
| 2026-06-25 | 70.63 | 70.94 | 69.82 | 70.2 | 1,437,671 | +0.96% |
| 2026-06-24 | 69.4 | 70.27 | 69.19 | 69.53 | 1,893,221 | -0.69% |
| 2026-06-23 | 69.75 | 70.48 | 69.43 | 70.01 | 1,673,393 | -1.06% |
| 2026-06-22 | 69.27 | 70.805 | 69.02 | 70.76 | 1,558,483 | +2.22% |
| 2026-06-18 | 70.045 | 70.145 | 69.13 | 69.22 | 2,462,195 | +0.71% |
| 2026-06-17 | 69.4 | 70.32 | 68.52 | 68.73 | 1,898,649 | -1.24% |
| 2026-06-16 | 68.71 | 69.71 | 68.68 | 69.59 | 1,645,085 | +1.58% |
| 2026-06-15 | 69.17 | 69.23 | 68.43 | 68.51 | 1,622,095 | +0.84% |
| 2026-06-12 | 67.35 | 68.02 | 66.82 | 67.94 | 1,538,357 | +0.88% |
| 2026-06-11 | 65.18 | 67.41 | 65.01 | 67.35 | 2,410,051 | +4.74% |
| 2026-06-10 | 65.28 | 65.61 | 64.105 | 64.3 | 1,879,790 | -2.29% |
| 2026-06-09 | 66.62 | 66.81 | 64.998 | 65.81 | 1,858,928 | -0.32% |
| 2026-06-08 | 67.37 | 67.45 | 65.96 | 66.02 | 1,885,481 | -1.18% |
| 2026-06-05 | 66.915 | 67.67 | 66.47 | 66.81 | 3,188,570 | +0.53% |
| 2026-06-04 | 66.62 | 66.86 | 66.22 | 66.46 | 2,326,154 | +0.11% |
| 2026-06-03 | 66.06 | 66.525 | 65.965 | 66.39 | 1,771,617 | +0.08% |
| 2026-06-02 | 66.55 | 66.89 | 66.3 | 66.34 | 904,829 | -0.38% |
| 2026-06-01 | 66.565 | 66.69 | 65.58 | 66.59 | 1,640,746 | -2.09% |
| 2026-05-29 | 68.325 | 69.16 | 67.98 | 68.01 | 1,287,961 | -0.42% |
| 2026-05-28 | 68.37 | 68.75 | 67.61 | 68.3 | 1,581,809 | -1.75% |
| 2026-05-27 | 69.38 | 69.59 | 68.91 | 69.52 | 1,138,704 | +0.17% |
| 2026-05-26 | 69.03 | 69.41 | 68.65 | 69.4 | 1,198,197 | +2.85% |
| 2026-05-22 | 68.17 | 68.2 | 67.44 | 67.48 | 1,262,218 | -1.30% |
| 2026-05-21 | 67.04 | 68.84 | 66.97 | 68.37 | 1,356,636 | +1.42% |
| 2026-05-20 | 65.9 | 67.44 | 65.59 | 67.41 | 1,741,148 | +3.72% |
| 2026-05-19 | 65.43 | 65.62 | 64.67 | 64.99 | 1,392,814 | -2.33% |
| 2026-05-18 | 67.43 | 67.545 | 66.63 | 67.19 | 1,674,315 | +0.45% |
| 2026-05-15 | 67.34 | 67.47 | 66.77 | 66.89 | 1,741,140 | -1.72% |
| 2026-05-14 | 68.43 | 68.74 | 67.91 | 68.06 | 1,031,161 | +0.24% |
| 2026-05-13 | 67.675 | 68.03 | 67.285 | 67.9 | 1,574,181 | -1.47% |