Ferrovial S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	44.410	44.410	41.700	41.700	41.700	195,000
2026-10-22	43.400	43.400	41.700	41.700	41.700	2
2026-10-21	43.400	43.400	41.700	41.700	41.700	11
2026-10-20	43.400	43.400	41.700	41.700	41.700	1
2026-10-19	43.400	43.400	41.700	41.700	41.700	7,840
2026-10-16	44.300	44.300	41.700	41.700	41.700	759,646
2026-10-15	44.770	45.910	42.840	43.240	43.240	275,003
2026-10-14	45.260	45.610	44.990	45.140	45.140	843,984
2026-10-13	45.100	45.490	44.800	44.990	44.990	387,995
2026-10-12	45.000	45.290	44.780	45.200	45.200	739,393
2026-10-09	41.700	44.870	41.700	41.700	41.700	7,737
2026-10-08	41.700	44.850	41.700	41.700	41.700	864,685
2026-10-07	41.700	45.990	41.700	41.700	41.700	73,033
2026-10-06	45.500	45.830	44.970	45.700	45.700	783,433
2026-10-05	47.370	47.500	45.820	46.150	46.150	1,069,879
2026-10-02	41.700	47.783	41.700	41.700	41.700	31,905
2026-10-01	41.700	47.080	41.700	41.700	41.700	103,256
2026-09-30	41.700	48.180	41.700	41.700	41.700	264,656
2026-09-29	48.700	48.700	47.780	47.780	47.780	179,788
2026-09-28	48.730	49.310	48.230	48.690	48.690	4,225,240
2026-09-25	41.700	48.960	41.700	41.700	41.700	292,155
2026-09-24	41.700	49.080	41.700	41.700	41.700	22,949
2026-09-23	41.700	49.300	41.700	41.700	41.700	1,005
2026-09-22	48.710	49.370	48.630	49.080	49.080	122,258
2026-09-21	48.020	48.565	47.210	48.565	48.565	66,231
2026-09-18	41.700	48.220	41.700	41.700	41.700	78,443
2026-09-17	41.700	48.470	41.700	41.700	41.700	236,453
2026-09-16	41.700	48.115	41.700	41.700	41.700	66,310
2026-09-15	47.170	47.300	46.700	47.167	47.167	520,715
2026-09-14	48.080	48.230	46.720	47.010	47.010	23,743
2026-09-11	41.700	48.550	41.700	41.700	41.700	51,936
2026-09-10	41.700	48.880	41.700	41.700	41.700	136,414
2026-09-09	41.700	49.980	41.700	41.700	41.700	27,369
2026-09-08	49.720	50.100	49.160	50.000	50.000	427,345
2026-09-07	50.040	50.240	49.730	49.730	49.730	34,973
2026-09-04	41.700	50.240	41.700	41.700	41.700	197,568
2026-09-03	41.700	50.020	41.700	41.700	41.700	834,487
2026-09-02	41.700	50.460	41.700	41.700	41.700	123,438
2026-09-01	50.320	50.560	49.960	50.080	50.080	88,408
2026-08-28	41.700	51.200	41.700	41.700	41.700	15,773
2026-08-27	41.700	51.800	41.700	41.700	41.700	130,115
2026-08-26	53.220	53.760	51.400	52.619	52.619	941,394
2026-08-25	54.080	54.780	53.920	54.047	54.047	24,056
2026-08-24	54.100	54.260	53.500	53.800	53.800	14,985
2026-08-21	41.700	55.120	41.700	41.700	41.700	137,375
2026-08-20	41.700	57.320	41.700	41.700	41.700	104,124
2026-08-19	41.700	55.520	41.700	41.700	41.700	167,990
2026-08-18	55.000	55.200	54.650	54.740	54.740	32,621
2026-08-17	55.440	55.680	54.940	55.020	55.020	72,468
2026-08-14	41.700	56.300	41.700	41.700	41.700	76,772
2026-08-13	41.700	57.560	41.700	41.700	41.700	28,103
2026-08-12	41.700	57.700	41.700	41.700	41.700	520,234
2026-08-11	56.640	57.280	56.000	56.720	56.720	21,081
2026-08-10	57.460	57.760	56.940	56.960	56.960	21,491
2026-08-07	41.700	57.680	41.700	41.700	41.700	2,139,633
2026-08-06	41.700	57.780	41.700	41.700	41.700	19,514
2026-08-05	41.700	58.200	41.700	41.700	41.700	2,268,793
2026-08-04	57.980	58.160	57.500	57.640	57.640	13,886
2026-08-03	57.020	57.460	56.380	57.020	57.020	179,450
2026-07-31	41.700	57.320	41.700	41.700	41.700	142,757

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.4741 EUR
2025-12-04	0.0655 EUR
2025-10-24	0.4054 EUR
2025-05-22	0.2705 EUR
2024-12-13	0.0294 EUR
2024-11-06	0.3908 EUR
2024-05-20	0.3033 EUR
2023-10-25	0.4276 EUR
2023-07-05	0.2871 EUR
2022-11-03	0.3353 EUR
2022-05-11	0.2252 EUR
2021-11-03	0.2471 EUR
2021-05-13	0.1596 EUR
2020-11-04	0.1620 EUR
2020-05-14	0.2527 EUR
2019-11-06	0.3305 EUR
2019-05-14	0.2519 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.