Ferrovial N.V. FER
BME · Spain · Industrial Services
€46.51-1.00 (-2.10%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €46.51 | -2.10% | €47.08 | €47.43 | €46.22 | 1.12M |
| 2026-09-30 | €47.51 | -0.65% | €47.95 | €48.40 | €47.28 | 1.17M |
| 2026-09-29 | €47.82 | -1.73% | €48.59 | €48.71 | €47.74 | 820.15K |
| 2026-09-28 | €48.66 | +0.21% | €48.73 | €49.07 | €48.23 | 724.64K |
| 2026-09-25 | €48.56 | +0.31% | €48.75 | €48.98 | €48.51 | 602.44K |
| 2026-09-24 | €48.41 | -0.02% | €48.40 | €49.07 | €48.00 | 811.91K |
| 2026-09-23 | €48.42 | -0.98% | €49.28 | €49.30 | €48.27 | 651.63K |
| 2026-09-22 | €48.90 | +0.51% | €48.81 | €49.44 | €48.56 | 796.19K |
| 2026-09-21 | €48.65 | +1.93% | €48.02 | €48.67 | €47.80 | 748.35K |
| 2026-09-18 | €47.73 | +0.19% | €47.75 | €47.86 | €47.42 | 3.33M |
| 2026-09-17 | €47.64 | -0.56% | €48.47 | €48.47 | €47.41 | 2.26M |
| 2026-09-16 | €47.91 | +1.46% | €47.00 | €48.15 | €47.00 | 1.22M |
| 2026-09-15 | €47.22 | +0.45% | €47.11 | €47.36 | €46.67 | 1.00M |
| 2026-09-14 | €47.01 | -2.59% | €48.08 | €48.25 | €46.72 | 1.11M |
| 2026-09-11 | €48.26 | +0.69% | €47.80 | €48.51 | €47.63 | 712.15K |
| 2026-09-10 | €47.93 | -1.44% | €48.60 | €48.86 | €47.76 | 1.40M |
| 2026-09-09 | €48.63 | -2.74% | €50.00 | €50.00 | €48.57 | 771.32K |
| 2026-09-08 | €50.00 | +0.54% | €49.62 | €50.14 | €49.28 | 1.04M |
| 2026-09-07 | €49.73 | -0.54% | €49.98 | €50.26 | €49.73 | 451.61K |
| 2026-09-04 | €50.00 | +0.38% | €49.83 | €50.32 | €49.53 | 912.26K |
| 2026-09-03 | €49.81 | +0.08% | €49.74 | €50.04 | €49.33 | 644.13K |
| 2026-09-02 | €49.77 | -0.62% | €50.00 | €50.48 | €49.55 | 1.13M |
| 2026-09-01 | €50.08 | -0.63% | €50.38 | €50.60 | €49.92 | 725.12K |
| 2026-08-31 | €50.40 | -0.63% | €50.66 | €50.78 | €50.22 | 1.88M |
| 2026-08-28 | €50.72 | +0.12% | €50.72 | €51.16 | €50.36 | 743.73K |
| 2026-08-27 | €50.66 | -1.48% | €51.50 | €51.60 | €50.30 | 1.17M |
| 2026-08-26 | €51.42 | -4.95% | €53.14 | €53.74 | €51.40 | 1.48M |
| 2026-08-25 | €54.10 | +0.56% | €54.04 | €54.78 | €53.90 | 509.99K |
| 2026-08-24 | €53.80 | +0.07% | €54.00 | €54.14 | €53.50 | 507.87K |
| 2026-08-21 | €53.76 | -1.65% | €54.32 | €55.10 | €53.48 | 950.24K |
| 2026-08-20 | €54.66 | -0.80% | €55.64 | €57.34 | €53.62 | 1.58M |
| 2026-08-19 | €55.10 | +0.66% | €55.10 | €55.60 | €54.86 | 587.14K |
| 2026-08-18 | €54.74 | -0.51% | €55.00 | €55.28 | €54.64 | 472.35K |
| 2026-08-17 | €55.02 | -0.86% | €55.38 | €55.72 | €55.02 | 452.93K |
| 2026-08-14 | €55.50 | -1.42% | €56.12 | €56.26 | €55.42 | 476.68K |
| 2026-08-13 | €56.30 | -1.61% | €57.22 | €57.30 | €56.12 | 642.14K |
| 2026-08-12 | €57.22 | +0.70% | €57.18 | €57.76 | €57.08 | 546.60K |
| 2026-08-11 | €56.82 | 0.00% | €56.56 | €57.36 | €56.36 | 506.41K |
| 2026-08-10 | €56.82 | -0.94% | €57.46 | €57.74 | €56.82 | 472.43K |
| 2026-08-07 | €57.36 | +0.46% | €56.94 | €57.72 | €56.72 | 511.15K |
| 2026-08-06 | €57.10 | -1.18% | €57.50 | €57.78 | €56.90 | 514.76K |
| 2026-08-05 | €57.78 | +0.24% | €57.94 | €58.26 | €57.54 | 458.19K |
| 2026-08-04 | €57.64 | +0.63% | €57.94 | €58.20 | €57.48 | 579.45K |
| 2026-08-03 | €57.28 | +0.95% | €57.02 | €57.42 | €56.40 | 714.36K |
| 2026-07-31 | €56.74 | +0.60% | €56.88 | €57.34 | €56.48 | 979.31K |
| 2026-07-30 | €56.40 | +1.99% | €55.00 | €56.88 | €55.00 | 975.07K |
| 2026-07-29 | €55.30 | +1.99% | €54.18 | €55.52 | €54.06 | 1.23M |
| 2026-07-28 | €54.22 | -1.20% | €55.54 | €55.54 | €53.74 | 2.09M |
| 2026-07-27 | €54.88 | -1.47% | €56.38 | €56.60 | €54.88 | 782.78K |
| 2026-07-24 | €55.70 | +0.32% | €55.28 | €55.90 | €55.28 | 369.54K |
| 2026-07-23 | €55.52 | -1.17% | €56.00 | €56.08 | €55.14 | 474.56K |
| 2026-07-22 | €56.18 | +0.75% | €55.74 | €56.22 | €55.36 | 594.33K |
| 2026-07-21 | €55.76 | +0.11% | €55.84 | €56.26 | €55.50 | 698.32K |
| 2026-07-20 | €55.70 | -0.11% | €56.10 | €56.32 | €55.44 | 360.65K |
| 2026-07-17 | €55.76 | -0.11% | €55.54 | €55.88 | €55.24 | 517.90K |
| 2026-07-16 | €55.82 | -0.18% | €55.98 | €56.42 | €55.54 | 460.71K |
| 2026-07-15 | €55.92 | -0.14% | €56.00 | €56.46 | €55.62 | 564.86K |
| 2026-07-14 | €56.00 | 0.00% | €55.70 | €56.22 | €55.18 | 524.46K |
| 2026-07-13 | €56.00 | -1.41% | €56.20 | €56.52 | €55.84 | 717.58K |
| 2026-07-10 | €56.80 | +0.28% | €56.08 | €56.80 | €56.00 | 667.88K |
| 2026-07-09 | €56.64 | +0.46% | €56.90 | €57.04 | €56.40 | 678.93K |
| 2026-07-08 | €56.38 | -2.46% | €57.58 | €57.58 | €55.84 | 780.30K |
| 2026-07-07 | €57.80 | -2.63% | €59.24 | €59.56 | €57.78 | 1.17M |
| 2026-07-06 | €59.36 | -1.40% | €60.10 | €60.18 | €59.12 | 1.79M |
| 2026-07-03 | €60.20 | +0.77% | €59.76 | €60.40 | €59.58 | 308.49K |
| 2026-07-02 | €59.74 | +1.29% | €58.84 | €60.30 | €58.74 | 659.61K |
| 2026-07-01 | €58.98 | -1.67% | €60.02 | €60.04 | €58.86 | 623.77K |
| 2026-06-30 | €59.98 | +0.23% | €60.26 | €60.68 | €59.88 | 1.36M |
| 2026-06-29 | €59.84 | -1.48% | €60.04 | €60.36 | €59.68 | 672.61K |
| 2026-06-26 | €60.74 | -1.40% | €61.54 | €61.72 | €60.44 | 759.84K |
| 2026-06-25 | €61.60 | -0.39% | €61.22 | €62.34 | €61.10 | 1.22M |
| 2026-06-24 | €61.84 | +0.62% | €61.62 | €61.94 | €60.90 | 5.44M |
| 2026-06-23 | €61.46 | -0.26% | €61.22 | €61.94 | €60.62 | 792.52K |
| 2026-06-22 | €61.62 | +2.16% | €60.12 | €61.62 | €59.66 | 1.68M |
| 2026-06-19 | €60.32 | -0.40% | €60.12 | €60.56 | €59.92 | 2.30M |
| 2026-06-18 | €60.56 | 0.00% | €60.38 | €61.14 | €60.10 | 760.18K |
| 2026-06-17 | €60.56 | +1.10% | €59.88 | €60.56 | €59.64 | 2.81M |
| 2026-06-16 | €59.90 | +1.05% | €58.96 | €60.06 | €58.94 | 904.79K |
| 2026-06-15 | €59.28 | +1.68% | €59.82 | €60.02 | €59.08 | 789.43K |
| 2026-06-12 | €58.30 | +2.53% | €58.00 | €58.74 | €57.80 | 696.64K |
| 2026-06-11 | €56.86 | +1.43% | €55.78 | €56.86 | €55.68 | 736.64K |
| 2026-06-10 | €56.06 | -0.99% | €56.72 | €56.90 | €55.54 | 811.22K |
| 2026-06-09 | €56.62 | -1.19% | €57.26 | €57.74 | €56.60 | 623.04K |
| 2026-06-08 | €57.30 | -1.85% | €57.40 | €58.38 | €57.12 | 726.15K |
| 2026-06-05 | €58.38 | +2.53% | €57.20 | €58.48 | €57.16 | 827.07K |
| 2026-06-04 | €56.94 | -0.18% | €57.14 | €57.54 | €56.92 | 581.16K |
| 2026-06-03 | €57.04 | -0.28% | €56.72 | €57.40 | €56.72 | 756.26K |
| 2026-06-02 | €57.20 | +1.10% | €57.34 | €57.58 | €57.00 | 549.44K |
| 2026-06-01 | €56.58 | -3.61% | €58.40 | €58.46 | €56.46 | 706.08K |
| 2026-05-29 | €58.70 | +0.55% | €58.70 | €59.20 | €58.50 | 2.96M |