Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	46.900	47.160	46.660	46.920	46.138	3,389,085
2025-08-14	45.780	46.396	44.580	46.205	45.435	104,292
2025-08-13	45.720	46.750	45.500	45.771	45.008	131,594
2025-08-12	45.500	45.580	45.330	45.486	44.727	459,576
2025-08-11	45.120	45.310	44.220	45.039	44.288	72,505
2025-08-08	45.150	45.240	44.890	45.096	44.345	109,143
2025-08-07	44.910	45.170	44.730	44.844	44.097	52,015
2025-08-06	44.850	44.980	44.400	44.600	43.857	60,146
2025-08-05	44.690	44.990	44.500	44.667	43.923	39,757
2025-08-04	44.040	44.630	43.670	44.297	43.559	38,114
2025-08-01	44.770	44.770	43.820	44.401	43.660	1,165,995
2025-07-31	45.500	46.200	44.900	45.680	44.918	44,358
2025-07-30	44.840	45.430	44.050	44.993	44.243	81,153
2025-07-29	45.240	46.040	44.880	45.125	44.373	35,549
2025-07-28	45.630	45.770	41.500	45.416	44.659	1,011,326
2025-07-25	45.740	45.740	44.800	45.044	44.294	241,307
2025-07-24	46.760	46.760	45.470	45.857	45.093	41,924
2025-07-23	45.250	45.600	44.920	45.447	44.690	50,457
2025-07-22	45.190	45.335	45.040	45.170	44.417	41,720
2025-07-21	45.650	45.680	45.180	45.264	44.510	11,904
2025-07-18	45.690	45.690	45.060	45.545	44.786	3,504,255
2025-07-17	44.770	45.790	43.830	45.340	44.584	1,350,921
2025-07-16	44.740	45.100	42.920	44.782	44.036	1,143,515
2025-07-15	44.980	45.220	44.685	45.040	44.289	224,811
2025-07-14	44.400	45.040	44.200	44.772	44.026	110,871
2025-07-11	44.770	45.080	44.560	44.856	44.109	2,104,168
2025-07-10	45.170	46.310	44.750	44.810	44.063	61,714
2025-07-09	44.890	45.760	44.760	44.997	44.247	1,291,100
2025-07-08	44.980	45.080	44.590	44.840	44.092	467,189
2025-07-07	44.720	45.005	44.530	44.800	44.053	518,793
2025-07-04	45.120	45.980	44.470	44.674	43.930	225,052
2025-07-03	44.760	45.220	43.910	44.860	44.112	1,554,496
2025-07-02	45.200	45.330	44.380	44.754	44.008	68,805
2025-07-01	45.360	46.310	44.990	45.115	44.363	49,592
2025-06-30	45.460	45.530	45.210	45.260	44.506	72,638
2025-06-27	45.120	45.360	45.050	45.198	44.444	30,042
2025-06-26	44.730	45.020	44.680	44.790	44.044	1,940,856
2025-06-25	44.990	45.110	44.670	44.825	44.078	39,563
2025-06-24	44.630	44.910	44.270	44.417	43.676	181,947
2025-06-23	43.370	44.180	42.690	43.956	43.223	6,324
2025-06-20	43.530	43.730	42.710	43.584	42.858	131,059
2025-06-19	43.590	43.930	43.475	43.610	42.883	105,109
2025-06-18	44.240	44.340	43.720	44.020	43.286	4,240
2025-06-17	44.330	45.250	44.040	44.275	43.537	13,639
2025-06-16	44.600	45.050	43.390	44.653	43.909	1,010,013
2025-06-13	44.160	45.360	43.970	44.550	43.808	3,483,825
2025-06-12	44.640	44.850	44.200	44.705	43.960	34,932
2025-06-11	45.000	45.230	44.788	44.978	44.228	755,520
2025-06-10	44.970	45.330	44.970	45.163	44.411	1,459,918
2025-06-09	45.080	45.170	44.050	44.982	44.232	7,397
2025-06-06	44.660	45.150	44.190	44.929	44.180	1,845,874
2025-06-05	44.730	45.080	44.160	44.880	44.132	1,860,428
2025-06-04	45.060	45.060	44.440	44.670	43.926	71,221
2025-06-03	45.350	46.250	44.605	44.895	44.146	47,486
2025-06-02	44.830	45.150	44.420	44.819	44.072	30,105
2025-05-30	45.280	46.220	44.190	44.835	44.087	305,534
2025-05-29	45.780	45.780	44.250	45.248	44.494	1,033,713
2025-05-28	45.280	45.850	43.600	45.613	44.853	2,874,062
2025-05-27	46.350	47.240	46.350	46.501	45.726	1,477,666
2025-05-23	46.060	46.400	45.120	45.739	44.976	432,683

← NewerPage 6 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.