Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	58.080	58.620	57.660	57.660	57.106	580,403
2026-02-03	58.000	58.420	57.660	58.140	57.581	571,851
2026-02-02	57.080	57.880	56.740	57.480	56.928	643,908
2026-01-30	56.540	57.460	56.440	57.020	56.472	769,309
2026-01-29	56.520	57.280	56.240	56.380	55.838	618,854
2026-01-28	57.880	58.020	56.400	56.800	56.254	674,618
2026-01-27	57.080	57.860	57.020	57.640	57.086	1,552,932
2026-01-26	56.700	57.280	56.100	57.000	56.452	528,413
2026-01-23	57.420	57.420	56.300	56.700	56.155	615,472
2026-01-22	57.760	57.960	57.100	57.420	56.868	516,302
2026-01-21	56.740	56.940	56.280	56.680	56.136	396,540
2026-01-20	57.600	57.640	56.820	56.860	56.314	653,900
2026-01-19	58.040	58.560	57.940	58.220	57.661	328,233
2026-01-16	58.140	58.560	57.880	58.560	57.997	709,847
2026-01-15	58.280	58.520	57.300	58.340	57.780	600,130
2026-01-14	58.200	58.720	57.720	58.060	57.502	813,242
2026-01-13	57.800	58.020	57.040	57.940	57.383	540,339
2026-01-12	56.820	57.560	56.560	57.540	56.987	521,176
2026-01-09	57.580	58.020	56.180	56.800	56.254	1,567,272
2026-01-08	57.820	58.080	57.520	57.660	57.106	1,122,188
2026-01-07	57.360	58.060	57.340	57.740	57.185	942,428
2026-01-06	57.040	57.260	56.660	56.800	56.254	2,194,529
2026-01-05	55.440	56.580	55.220	56.400	55.858	2,663,485
2026-01-02	55.040	55.460	54.980	55.340	54.808	1,230,804
2025-12-31	55.340	55.360	55.000	55.340	54.808	239,807
2025-12-30	54.960	55.700	54.960	55.640	55.105	481,463
2025-12-29	55.400	55.560	54.900	55.360	54.828	609,564
2025-12-24	55.660	55.660	55.280	55.420	54.888	167,620
2025-12-23	55.480	56.080	55.060	55.440	54.907	772,986
2025-12-22	56.500	56.580	55.960	56.300	55.759	840,775
2025-12-19	56.640	56.740	55.620	56.340	55.799	2,268,194
2025-12-18	56.300	56.940	56.060	56.560	56.017	2,270,447
2025-12-17	57.260	57.720	56.780	56.780	56.235	700,936
2025-12-16	57.300	57.380	56.820	57.080	56.532	799,699
2025-12-15	57.400	57.820	56.440	57.600	57.047	795,197
2025-12-12	56.940	57.660	56.360	56.360	55.819	610,681
2025-12-11	56.700	56.880	55.660	56.100	55.561	2,247,591
2025-12-10	56.940	57.160	56.080	56.540	55.997	2,104,017
2025-12-09	57.500	57.840	57.060	57.360	56.809	6,253,326
2025-12-08	56.520	57.440	56.520	57.360	56.809	519,180
2025-12-05	56.820	57.200	56.300	56.460	55.918	1,702,557
2025-12-04	57.100	57.140	56.440	56.760	56.215	883,640
2025-12-03	56.040	57.080	55.980	57.000	56.376	869,084
2025-12-02	56.200	56.620	56.020	56.260	55.644	6,002,388
2025-12-01	56.120	56.360	55.520	56.040	55.427	7,226,336
2025-11-28	56.420	56.680	56.080	56.460	55.842	508,899
2025-11-27	56.520	56.920	56.320	56.320	55.704	649,627
2025-11-26	56.800	56.820	55.900	56.460	55.842	783,614
2025-11-25	56.220	56.420	55.640	56.040	55.427	655,754
2025-11-24	54.420	56.100	54.420	55.920	55.308	1,811,307
2025-11-21	54.400	54.700	53.720	54.120	53.528	1,135,292
2025-11-20	54.520	55.700	54.440	55.060	54.457	1,011,175
2025-11-19	53.760	54.480	53.600	54.120	53.528	1,897,720
2025-11-18	54.020	54.240	53.500	53.740	53.152	1,103,649
2025-11-17	55.000	55.300	54.460	54.620	54.022	563,389
2025-11-14	55.120	55.480	54.500	55.160	54.556	928,366
2025-11-13	56.000	56.140	55.360	55.420	54.813	1,012,082
2025-11-12	55.080	55.780	54.860	55.540	54.932	2,903,308
2025-11-11	54.980	55.220	54.840	54.940	54.339	786,370
2025-11-10	54.640	55.080	54.260	54.780	54.180	1,090,705

← NewerPage 4 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.5578 EUR
2025-12-04	0.0770 EUR
2025-10-24	0.4769 EUR
2025-05-22	0.3182 EUR
2024-12-13	0.0346 EUR
2024-11-06	0.4597 EUR
2024-05-20	0.3033 EUR
2023-10-25	0.4276 EUR
2023-07-05	0.2440 EUR
2022-11-03	0.4140 EUR
2022-05-11	0.2780 EUR
2021-11-03	0.3050 EUR
2021-05-13	0.1970 EUR
2020-11-04	0.2000 EUR
2020-05-14	0.3120 EUR
2019-11-06	0.4080 EUR
2019-05-14	0.3110 EUR

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