Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	54.660	55.040	54.280	54.724	54.215	986,269
2025-11-07	55.000	55.180	54.180	54.200	53.695	87,129
2025-11-06	55.800	56.060	54.600	54.620	54.111	3,515,364
2025-11-05	54.300	55.700	53.300	55.160	54.646	3,764,476
2025-11-04	53.520	54.440	53.400	54.083	53.579	193,970
2025-11-03	53.240	54.020	52.940	53.640	53.141	2,674,014
2025-10-31	54.160	55.100	52.000	53.633	53.133	492,245
2025-10-30	53.600	54.700	53.100	53.902	53.400	2,938,001
2025-10-29	53.140	54.340	52.040	53.582	53.083	5,432,442
2025-10-28	56.000	57.060	55.033	55.040	54.528	239,051
2025-10-27	54.960	55.580	53.980	55.420	54.904	1,678,762
2025-10-24	54.400	55.060	53.900	54.793	54.283	16,665
2025-10-23	54.180	54.760	53.180	54.600	53.690	8,230
2025-10-22	54.200	54.840	54.000	54.380	53.474	24,830
2025-10-21	54.300	54.440	53.860	54.300	53.395	201,897
2025-10-20	54.200	54.560	54.120	54.359	53.453	162,697
2025-10-17	53.920	54.680	53.320	53.920	53.021	343,678
2025-10-16	52.260	53.920	52.160	52.748	51.869	14,132,430
2025-10-15	52.920	53.080	52.240	52.240	51.369	61,496
2025-10-14	51.740	52.440	51.500	52.020	51.153	72,582
2025-10-13	51.680	53.440	51.660	51.995	51.128	2,125,131
2025-10-10	51.600	52.250	50.500	52.144	51.275	157,428
2025-10-09	52.220	52.400	50.480	51.600	50.740	1,424,517
2025-10-08	51.640	52.260	50.480	51.851	50.987	1,613,532
2025-10-07	51.220	51.780	50.840	51.320	50.465	50,884
2025-10-06	50.520	51.100	50.260	50.893	50.045	1,481,855
2025-10-03	50.500	52.600	50.140	50.600	49.757	110,038
2025-10-02	49.320	50.146	49.150	49.450	48.626	1,474,312
2025-10-01	49.240	49.340	48.990	49.150	48.331	120,992
2025-09-30	48.610	49.000	48.270	48.718	47.906	159,776
2025-09-29	48.400	50.640	48.120	48.389	47.582	1,441,914
2025-09-26	48.200	49.310	48.130	48.280	47.475	13,927
2025-09-25	48.220	48.450	47.040	48.077	47.275	29,120
2025-09-24	48.560	48.800	48.294	48.591	47.781	26,125
2025-09-23	49.380	49.380	48.584	48.590	47.780	335,645
2025-09-22	47.840	48.980	47.840	48.890	48.075	38,703
2025-09-19	49.140	49.480	47.220	49.426	48.602	1,091,685
2025-09-18	49.200	49.490	48.800	49.041	48.224	340,442
2025-09-17	48.400	48.860	48.060	48.590	47.780	85,502
2025-09-16	49.020	49.500	48.120	48.926	48.111	362,894
2025-09-15	49.030	49.140	48.695	48.730	47.918	1,070,327
2025-09-12	48.700	49.160	48.700	48.880	48.065	28,946
2025-09-11	48.050	49.000	47.120	48.102	47.300	51,279
2025-09-10	47.250	48.000	47.250	47.730	46.935	50,044
2025-09-09	47.290	47.600	46.670	47.096	46.311	162,701
2025-09-08	47.280	47.770	47.200	47.525	46.733	47,039
2025-09-05	47.000	47.230	46.800	46.966	46.183	29,975
2025-09-04	45.880	47.030	45.880	46.906	46.124	23,183
2025-09-03	45.600	47.210	45.430	46.046	45.278	18,572
2025-09-02	46.630	47.520	45.630	45.705	44.943	30,356
2025-09-01	46.720	46.920	46.540	46.800	46.020	17,071
2025-08-29	47.090	47.660	46.690	46.696	45.917	21,646
2025-08-28	47.130	47.130	46.760	47.100	46.315	4,160,979
2025-08-27	46.770	47.220	46.090	46.964	46.181	7,048
2025-08-26	46.980	47.100	46.520	46.774	45.995	13,357
2025-08-22	47.270	48.520	47.240	47.570	46.777	27,529
2025-08-21	47.410	48.330	46.860	47.254	46.467	97,154
2025-08-20	46.930	47.480	45.910	47.216	46.429	680,306
2025-08-19	47.200	47.670	46.830	47.010	46.227	35,817
2025-08-18	46.830	47.040	46.510	46.710	45.931	86,640

← NewerPage 5 of 22 · 1,264 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.