Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	57.740	58.320	57.580	58.240	57.764	88,167
2026-02-04	56.400	58.620	56.400	57.660	57.189	764,553
2026-02-03	58.240	58.380	57.680	58.000	57.526	367,298
2026-02-02	56.600	57.840	56.600	57.480	57.011	346,416
2026-01-30	56.480	57.420	55.560	56.857	56.393	1,500,276
2026-01-29	56.520	57.980	56.300	56.339	55.879	617,880
2026-01-28	57.800	58.040	56.380	57.880	57.407	2,366,655
2026-01-27	57.160	57.860	56.860	57.808	57.336	649,737
2026-01-26	56.800	57.260	55.580	56.373	55.912	415,304
2026-01-23	57.460	57.460	56.320	56.952	56.487	16,123
2026-01-22	57.680	57.820	56.720	57.158	56.692	86,921
2026-01-21	56.740	56.920	56.260	56.529	56.067	51,373
2026-01-20	57.660	57.660	56.800	57.341	56.873	19,034
2026-01-19	58.080	58.540	57.800	58.220	57.745	15,176
2026-01-16	57.940	59.200	57.620	58.553	58.075	1,195,953
2026-01-15	60.100	60.100	57.280	58.251	57.775	1,466,247
2026-01-14	58.200	58.740	57.720	58.021	57.547	24,213
2026-01-13	57.800	57.980	57.080	57.940	57.467	353,939
2026-01-12	56.820	57.560	54.940	57.540	57.070	1,395,642
2026-01-09	57.600	58.700	56.280	56.760	56.297	35,834
2026-01-08	57.820	58.920	56.660	57.660	57.189	416,977
2026-01-07	58.960	58.960	57.360	57.536	57.066	2,494,203
2026-01-06	57.120	58.900	56.400	56.818	56.354	14,154
2026-01-05	55.480	56.780	55.220	56.400	55.939	429,839
2026-01-02	55.040	55.440	54.960	55.224	54.773	35,993
2025-12-31	55.280	56.380	55.000	55.231	54.780	3,596
2025-12-30	55.080	55.680	54.700	55.387	54.935	30,080
2025-12-29	55.400	55.620	54.320	55.293	54.842	92,681
2025-12-24	55.680	55.900	52.700	55.449	54.996	8,242
2025-12-23	55.440	56.300	54.160	55.440	54.987	123,903
2025-12-22	56.500	56.560	55.990	56.332	55.872	41,233
2025-12-19	56.500	56.760	55.640	56.614	56.152	466,867
2025-12-18	56.300	56.880	56.100	56.360	55.900	527,901
2025-12-17	57.160	57.700	56.773	57.040	56.574	106,500
2025-12-16	57.280	57.880	56.860	57.151	56.684	7,865,289
2025-12-15	56.780	57.880	56.360	57.600	57.130	85,749
2025-12-12	56.940	58.600	56.100	56.526	56.064	347,648
2025-12-11	56.680	57.700	55.660	55.918	55.461	768,451
2025-12-10	58.980	58.980	55.840	56.540	56.078	5,237,733
2025-12-09	57.460	57.780	56.320	57.360	56.892	32,427
2025-12-08	56.540	57.400	55.080	57.080	56.614	1,296,577
2025-12-05	56.960	57.180	56.280	56.820	56.356	1,568,836
2025-12-04	57.200	57.200	56.500	56.760	56.297	188,220
2025-12-03	56.020	57.090	54.660	56.671	56.143	108,970
2025-12-02	56.240	56.600	56.040	56.260	55.736	227,065
2025-12-01	56.120	56.360	55.500	56.137	55.614	1,184,904
2025-11-28	56.420	58.540	56.000	56.246	55.722	3,780,354
2025-11-27	56.640	56.920	55.480	56.313	55.789	2,865,481
2025-11-26	56.500	56.800	56.000	56.800	56.271	14,928,820
2025-11-25	56.140	56.440	55.680	55.943	55.422	29,135
2025-11-24	54.580	56.080	54.200	55.554	55.036	2,080,970
2025-11-21	54.600	54.650	53.780	54.328	53.822	254,181
2025-11-20	54.520	55.940	54.440	55.053	54.541	357,932
2025-11-19	53.440	54.440	53.440	54.120	53.616	531,171
2025-11-18	54.020	56.180	53.500	53.747	53.246	457,066
2025-11-17	56.540	56.800	54.440	54.620	54.111	338,407
2025-11-14	55.120	55.460	54.520	54.957	54.446	132,877
2025-11-13	56.200	56.200	55.400	55.840	55.320	30,841
2025-11-12	55.080	55.800	54.920	55.220	54.706	191,653
2025-11-11	54.980	55.220	54.860	55.030	54.518	44,414

← NewerPage 4 of 5 · 252 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.