Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	55.160	55.200	54.100	54.200	53.607	665,298
2025-11-06	55.800	55.800	54.620	54.620	54.022	819,479
2025-11-05	54.320	55.740	54.160	55.160	54.556	824,143
2025-11-04	53.520	54.480	53.380	54.420	53.824	669,275
2025-11-03	53.400	54.040	53.400	53.880	53.290	555,834
2025-10-31	54.160	54.240	53.120	53.200	52.618	1,151,848
2025-10-30	54.100	54.780	53.680	54.260	53.666	661,575
2025-10-29	53.140	54.140	52.540	53.400	52.816	8,744,025
2025-10-28	56.000	56.080	55.040	55.040	54.438	649,844
2025-10-27	55.000	55.620	54.800	55.480	54.873	650,780
2025-10-24	54.440	55.060	53.900	54.800	54.200	580,805
2025-10-23	54.180	54.820	54.080	54.600	53.531	408,315
2025-10-22	54.200	54.860	54.140	54.200	53.139	2,769,260
2025-10-21	54.300	54.420	53.800	54.100	53.041	785,181
2025-10-20	54.300	54.580	54.120	54.320	53.256	5,335,964
2025-10-17	53.840	54.740	53.580	53.920	52.864	1,196,653
2025-10-16	52.260	53.920	52.140	53.920	52.864	8,181,370
2025-10-15	52.920	53.100	52.180	52.240	51.217	987,786
2025-10-14	51.700	52.480	51.640	52.260	51.237	1,310,955
2025-10-13	51.660	52.280	51.560	51.860	50.844	1,007,131
2025-10-10	51.820	52.300	51.560	51.560	50.550	1,086,303
2025-10-09	52.240	52.400	51.600	51.600	50.590	767,455
2025-10-08	51.660	52.300	51.500	51.920	50.903	1,787,078
2025-10-07	51.220	51.780	50.820	51.560	50.550	5,236,882
2025-10-06	50.480	51.100	50.180	50.960	49.962	493,383
2025-10-03	50.680	50.880	50.140	50.560	49.570	3,608,338
2025-10-02	49.420	50.160	49.320	50.140	49.158	869,430
2025-10-01	49.320	49.430	48.860	49.150	48.187	910,344
2025-09-30	48.670	49.020	48.260	48.780	47.825	1,007,159
2025-09-29	48.460	48.680	48.070	48.450	47.501	633,690
2025-09-26	48.050	48.490	48.000	48.240	47.295	575,678
2025-09-25	48.290	48.350	47.880	48.000	47.060	594,715
2025-09-24	48.560	48.810	48.300	48.300	47.354	694,086
2025-09-23	49.310	49.350	48.590	48.590	47.638	504,922
2025-09-22	48.980	49.000	48.390	48.930	47.972	725,601
2025-09-19	49.140	49.500	48.900	48.900	47.942	2,294,548
2025-09-18	49.190	49.510	48.780	49.100	48.138	603,249
2025-09-17	48.400	48.910	48.270	48.720	47.766	799,614
2025-09-16	48.960	49.150	48.190	48.190	47.246	633,537
2025-09-15	49.080	49.190	48.690	48.730	47.776	595,445
2025-09-12	48.780	49.190	48.650	48.880	47.923	823,709
2025-09-11	48.070	48.940	47.800	48.810	47.854	1,142,842
2025-09-10	47.250	48.020	47.250	47.820	46.884	790,557
2025-09-09	46.900	47.490	46.670	47.190	46.266	918,880
2025-09-08	47.350	47.830	47.200	47.680	46.746	551,324
2025-09-05	47.000	47.250	46.770	46.960	46.040	544,432
2025-09-04	46.020	47.060	45.860	46.900	45.982	502,564
2025-09-03	45.680	46.100	45.680	46.040	45.138	529,814
2025-09-02	46.630	46.820	45.590	45.710	44.815	508,487
2025-09-01	46.720	46.940	46.520	46.800	45.884	220,370
2025-08-29	47.090	47.100	46.690	46.690	45.776	507,887
2025-08-28	47.120	47.140	46.760	47.000	46.080	306,693
2025-08-27	46.760	47.290	46.760	47.050	46.129	528,416
2025-08-26	46.960	47.090	46.470	46.780	45.864	1,053,268
2025-08-25	47.330	47.620	46.910	47.190	46.266	406,623
2025-08-22	47.330	47.730	47.220	47.570	46.638	360,743
2025-08-21	47.430	47.480	46.840	47.260	46.335	557,572
2025-08-20	46.950	47.490	46.830	47.430	46.501	710,668
2025-08-19	47.210	47.260	46.820	47.130	46.207	696,896
2025-08-18	46.870	46.960	46.490	46.920	46.001	461,469

← NewerPage 5 of 22 · 1,282 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.