Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	47.010	47.220	46.720	46.790	45.874	631,221
2025-08-14	45.970	46.390	45.900	46.390	45.482	685,845
2025-08-13	45.860	46.170	45.510	45.550	44.658	591,550
2025-08-12	45.500	45.600	45.300	45.480	44.589	407,019
2025-08-11	45.170	45.340	44.910	45.310	44.423	429,874
2025-08-08	45.220	45.260	44.840	44.940	44.060	367,891
2025-08-07	44.770	45.160	44.730	45.010	44.129	541,953
2025-08-06	44.980	45.000	44.300	44.760	43.883	447,042
2025-08-05	44.850	44.850	44.480	44.720	43.844	1,559,625
2025-08-04	44.180	44.640	43.910	44.500	43.629	543,113
2025-08-01	44.600	44.700	43.810	43.970	43.109	708,747
2025-07-31	45.550	46.190	44.900	44.900	44.021	783,510
2025-07-30	45.000	45.430	44.180	45.380	44.491	810,722
2025-07-29	45.300	45.530	44.840	45.530	44.638	622,855
2025-07-28	45.660	45.680	44.800	45.090	44.207	731,291
2025-07-25	45.720	45.880	44.790	45.330	44.442	879,207
2025-07-24	45.680	46.220	45.460	45.710	44.815	646,637
2025-07-23	45.280	45.620	44.920	45.360	44.472	730,917
2025-07-22	45.120	45.390	45.030	45.060	44.178	1,229,482
2025-07-21	45.600	45.700	45.140	45.320	44.433	383,358
2025-07-18	45.540	45.550	45.070	45.550	44.658	1,099,354
2025-07-17	44.660	45.610	44.660	45.340	44.452	550,536
2025-07-16	44.730	45.120	44.670	44.690	43.815	468,111
2025-07-15	44.940	45.230	44.640	44.750	43.874	506,170
2025-07-14	44.400	45.030	44.170	44.900	44.021	615,483
2025-07-11	44.700	45.070	44.700	45.060	44.178	342,404
2025-07-10	45.170	45.210	44.730	45.000	44.119	636,376
2025-07-09	44.980	45.150	44.750	44.990	44.109	296,678
2025-07-08	45.000	45.090	44.570	44.730	43.854	428,921
2025-07-07	44.790	45.000	44.510	45.000	44.119	758,459
2025-07-04	45.140	45.300	44.450	44.720	43.844	357,837
2025-07-03	44.760	45.230	44.530	45.100	44.217	362,746
2025-07-02	45.240	45.370	44.370	44.780	43.903	387,299
2025-07-01	45.340	45.490	44.990	45.120	44.236	431,704
2025-06-30	45.520	45.530	45.170	45.260	44.374	508,846
2025-06-27	45.120	45.370	45.040	45.330	44.442	459,141
2025-06-26	44.790	45.070	44.670	44.910	44.031	313,882
2025-06-25	45.000	45.130	44.710	44.820	43.942	720,962
2025-06-24	44.710	44.800	44.220	44.370	43.501	515,584
2025-06-23	43.500	44.200	43.310	44.070	43.207	446,468
2025-06-20	43.520	43.820	43.330	43.560	42.707	1,094,958
2025-06-19	43.670	43.890	43.440	43.490	42.638	378,849
2025-06-18	44.240	44.330	43.730	43.860	43.001	1,080,328
2025-06-17	44.350	44.460	43.940	44.260	43.393	525,302
2025-06-16	44.650	44.760	44.340	44.660	43.785	4,828,321
2025-06-13	44.170	44.550	43.940	44.550	43.678	1,560,499
2025-06-12	44.640	44.910	44.480	44.710	43.834	423,446
2025-06-11	45.000	45.150	44.770	44.880	44.001	373,533
2025-06-10	44.990	45.310	44.880	45.060	44.178	472,953
2025-06-09	45.130	45.140	44.650	44.730	43.854	3,793,184
2025-06-06	44.890	45.150	44.790	45.100	44.217	362,032
2025-06-05	44.900	45.080	44.400	44.870	43.991	268,611
2025-06-04	45.020	45.020	44.400	44.650	43.776	493,725
2025-06-03	45.380	45.400	44.600	44.900	44.021	2,713,823
2025-06-02	44.830	45.160	44.320	45.050	44.168	545,693
2025-05-30	45.280	45.600	44.810	44.840	43.962	5,100,308
2025-05-29	45.780	45.780	45.020	45.250	44.364	520,770
2025-05-28	45.280	45.860	44.400	45.480	44.589	1,684,842
2025-05-27	46.370	47.040	46.370	46.440	45.531	3,800,096
2025-05-26	46.330	46.940	46.330	46.420	45.511	3,571,942

← NewerPage 6 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.