Ferrovial S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	43.900	44.350	43.010	44.200	44.200	1,932,167
2026-10-15	44.750	45.950	42.770	43.220	43.220	2,405,263
2026-10-14	45.330	45.650	44.990	45.160	45.160	1,088,466
2026-10-13	45.100	45.520	44.730	44.990	44.990	759,592
2026-10-12	45.000	45.310	44.740	45.200	45.200	508,333
2026-10-09	44.670	44.890	44.400	44.600	44.600	729,437
2026-10-08	44.770	44.920	44.200	44.300	44.300	1,373,760
2026-10-07	45.250	46.080	45.020	45.020	45.020	1,607,352
2026-10-06	45.600	45.850	44.930	45.580	45.580	1,139,324
2026-10-05	47.300	47.370	45.820	46.070	46.070	1,301,238
2026-10-02	46.670	47.830	46.670	47.470	47.470	1,053,421
2026-10-01	47.080	47.430	46.220	46.510	46.510	1,123,318
2026-09-30	47.950	48.400	47.280	47.510	47.510	1,173,361
2026-09-29	48.590	48.710	47.740	47.820	47.820	820,154
2026-09-28	48.730	49.070	48.230	48.660	48.660	724,642
2026-09-25	48.750	48.980	48.510	48.560	48.560	602,439
2026-09-24	48.400	49.070	48.000	48.410	48.410	811,905
2026-09-23	49.280	49.300	48.270	48.420	48.420	651,625
2026-09-22	48.810	49.440	48.560	48.900	48.900	796,192
2026-09-21	48.020	48.670	47.800	48.650	48.650	748,347
2026-09-18	47.750	47.860	47.420	47.730	47.730	3,328,376
2026-09-17	48.470	48.470	47.410	47.640	47.640	2,261,418
2026-09-16	47.000	48.150	47.000	47.910	47.910	1,218,016
2026-09-15	47.110	47.360	46.670	47.220	47.220	1,002,229
2026-09-14	48.080	48.250	46.720	47.010	47.010	1,107,738
2026-09-11	47.800	48.510	47.630	48.260	48.260	712,146
2026-09-10	48.600	48.860	47.760	47.930	47.930	1,399,849
2026-09-09	50.000	50.000	48.570	48.630	48.630	771,320
2026-09-08	49.620	50.140	49.280	50.000	50.000	1,036,913
2026-09-07	49.980	50.260	49.730	49.730	49.730	451,613
2026-09-04	49.830	50.320	49.530	50.000	50.000	912,257
2026-09-03	49.740	50.040	49.330	49.810	49.810	644,126
2026-09-02	50.000	50.480	49.550	49.770	49.770	1,134,270
2026-09-01	50.380	50.600	49.920	50.080	50.080	725,117
2026-08-31	50.660	50.780	50.220	50.400	50.400	1,878,831
2026-08-28	50.720	51.160	50.360	50.720	50.720	743,726
2026-08-27	51.500	51.600	50.300	50.660	50.660	1,170,662
2026-08-26	53.140	53.740	51.400	51.420	51.420	1,484,346
2026-08-25	54.040	54.780	53.900	54.100	54.100	509,986
2026-08-24	54.000	54.140	53.500	53.800	53.800	507,870
2026-08-21	54.320	55.100	53.480	53.760	53.760	947,637
2026-08-20	55.640	57.340	53.620	54.660	54.660	1,584,789
2026-08-19	55.100	55.600	54.860	55.100	55.100	587,035
2026-08-18	55.000	55.280	54.640	54.740	54.740	472,346
2026-08-17	55.380	55.720	55.020	55.020	55.020	452,931
2026-08-14	56.120	56.260	55.420	55.500	55.500	476,675
2026-08-13	57.220	57.300	56.120	56.300	56.300	642,144
2026-08-12	57.180	57.760	57.080	57.220	57.220	546,604
2026-08-11	56.560	57.360	56.360	56.820	56.820	506,412
2026-08-10	57.460	57.740	56.820	56.820	56.820	472,429
2026-08-07	56.940	57.720	56.720	57.360	57.360	511,152
2026-08-06	57.500	57.780	56.900	57.100	57.100	514,762
2026-08-05	57.940	58.260	57.540	57.780	57.780	458,189
2026-08-04	57.940	58.200	57.480	57.640	57.640	579,453
2026-08-03	57.020	57.420	56.400	57.280	57.280	714,362
2026-07-31	56.880	57.340	56.480	56.740	56.740	979,313
2026-07-30	55.000	56.880	55.000	56.400	56.400	975,072
2026-07-29	54.180	55.520	54.060	55.300	55.300	1,230,108
2026-07-28	55.540	55.540	53.740	54.220	54.220	2,091,943
2026-07-27	56.380	56.600	54.880	54.880	54.880	782,782

Page 1 of 22 · 1,279 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.