Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	43.040	43.040	42.520	42.814	41.858	2,630,802
2025-02-20	43.180	43.300	42.980	43.020	42.059	271,520
2025-02-19	43.560	43.620	43.055	43.480	42.508	16,946
2025-02-18	43.120	43.680	43.100	43.660	42.684	5,881
2025-02-17	42.900	43.280	42.740	43.105	42.142	2,518,805
2025-02-14	42.800	42.800	42.240	42.612	41.660	34,594
2025-02-13	42.760	43.060	41.960	42.913	41.954	20,653
2025-02-12	42.200	42.660	42.160	42.434	41.485	98,211
2025-02-11	41.600	42.520	40.940	42.072	41.132	27,705
2025-02-10	41.280	42.005	41.280	41.879	40.943	42,245
2025-02-07	40.980	41.660	40.980	41.380	40.455	29,873
2025-02-06	40.720	41.300	40.520	41.000	40.084	282,705
2025-02-05	40.720	40.920	40.600	40.637	39.728	10,165
2025-02-04	40.200	40.880	40.200	40.472	39.568	37,182
2025-02-03	40.920	40.920	40.180	40.360	39.458	53,504
2025-01-31	41.960	42.020	41.395	41.744	40.811	39,329
2025-01-30	40.320	42.120	40.320	41.380	40.455	94,935
2025-01-29	41.760	41.760	41.140	41.720	40.788	3,766
2025-01-28	41.360	41.710	41.020	41.060	40.142	50,857
2025-01-27	41.000	41.300	40.820	40.880	39.966	55,560
2025-01-24	42.650	42.860	41.190	41.242	40.321	20,875
2025-01-23	41.700	42.000	41.600	41.660	40.729	1,066,637
2025-01-22	41.010	41.780	41.000	41.350	40.426	131,601
2025-01-21	40.180	41.020	39.780	40.758	39.847	33,061
2025-01-20	40.250	40.660	40.250	40.521	39.616	261,296
2025-01-17	40.000	40.540	39.760	40.195	39.297	1,023,717
2025-01-16	39.700	40.680	39.260	39.780	38.891	48,918
2025-01-15	39.490	39.940	39.020	39.220	38.344	602,868
2025-01-14	39.620	39.800	38.900	39.028	38.155	62,177
2025-01-13	39.490	40.240	38.780	39.350	38.471	975,190
2025-01-10	40.730	41.100	39.675	40.007	39.113	596,119
2025-01-09	40.500	41.260	40.500	41.040	40.123	3,251,493
2025-01-08	40.200	40.820	40.200	40.380	39.478	122,953
2025-01-07	40.900	41.100	40.620	40.783	39.871	34,837
2025-01-06	40.480	40.840	40.440	40.825	39.913	320,394
2025-01-03	40.940	40.940	40.520	40.585	39.678	941,918
2025-01-02	40.000	40.865	39.480	40.551	39.644	16,248
2024-12-31	40.600	40.820	40.600	40.600	39.693	1,297
2024-12-30	40.630	40.740	40.520	40.560	39.654	27,264
2024-12-27	40.740	40.740	40.400	40.605	39.697	21,362
2024-12-24	40.160	40.430	40.160	40.380	39.478	1,058,220
2024-12-23	39.810	40.140	39.720	40.060	39.165	29,368
2024-12-20	39.280	40.000	39.100	39.840	38.950	708,622
2024-12-19	40.800	40.820	39.820	40.060	39.165	1,081,418
2024-12-18	40.690	40.900	40.480	40.515	39.610	773,190
2024-12-17	41.010	41.120	40.200	41.100	40.182	1,613,944
2024-12-16	40.730	41.160	40.520	40.820	39.908	1,824,226
2024-12-13	40.960	40.960	40.550	40.671	39.763	66,823
2024-12-12	40.840	40.840	40.300	40.700	39.762	25,461
2024-12-11	40.780	40.780	40.040	40.668	39.731	18,080
2024-12-10	40.940	41.520	40.115	40.260	39.332	30,141
2024-12-09	41.440	41.440	40.440	40.740	39.801	24,155
2024-12-06	41.100	41.100	40.850	41.000	40.055	28,088
2024-12-05	41.100	41.100	40.660	41.040	40.094	1,638,335
2024-12-04	40.840	40.840	40.635	40.640	39.703	30,846
2024-12-03	40.140	40.695	39.900	40.695	39.757	40,366
2024-12-02	38.980	39.820	38.980	39.660	38.746	22,605
2024-11-29	39.040	39.040	38.760	38.920	38.023	228,405
2024-11-28	38.690	38.960	38.690	38.873	37.977	13,330
2024-11-27	38.140	39.160	37.920	38.940	38.042	315,973

← NewerPage 8 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.