Dark

FER
Ferrovial N.V.
stock NASDAQ

At Close

Oct 1, 2026 3:59:58 PM EDT

52.92USD-2.172%(-1.18)2,810,258

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

52.78USD-2.440%(-1.32)10,548

After-hours

Sep 30, 2026 4:15:30 PM EDT

54.06USD-0.065%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	52.8100	53.0850	52.2400	52.9400	-2.144%	2,852,672	0.000%
2026-09-30	54.1000	54.3300	53.6850	54.1000	-0.861%	2,158,557	-2.144%
2026-09-29	54.2300	54.6200	53.9800	54.5700	-2.152%	2,119,048	-2.987%
2026-09-28	55.3150	55.9510	55.2600	55.7700	-0.107%	1,874,115	-5.074%
2026-09-25	55.7400	55.8700	55.2800	55.8300	+0.813%	1,540,730	-5.176%
2026-09-24	55.5100	55.7200	54.9800	55.3800	+0.181%	1,165,446	-4.406%
2026-09-23	55.2400	55.6000	54.9700	55.2800	-1.812%	1,695,339	-4.233%
2026-09-22	56.3900	56.4650	55.8700	56.3000	+0.626%	1,594,238	-5.968%
2026-09-21	55.6550	56.1100	55.1400	55.9500	+1.653%	1,749,761	-5.380%
2026-09-18	54.6000	55.2200	54.3600	55.0400	+0.714%	2,702,158	-3.815%
2026-09-17	55.2450	55.3200	54.5300	54.6500	-0.853%	1,373,475	-3.129%
2026-09-16	55.2600	55.5500	54.8000	55.1200	+1.622%	1,290,964	-3.955%
2026-09-15	54.5100	54.5850	54.0700	54.2400	-0.696%	1,190,303	-2.397%
2026-09-14	54.5500	54.6900	53.9100	54.6200	-2.725%	1,851,510	-3.076%
2026-09-11	56.0900	56.2900	55.9100	56.1500	+1.171%	1,170,324	-5.717%
2026-09-10	55.7000	55.9300	55.2700	55.5000	-1.874%	1,693,379	-4.613%
2026-09-09	56.7300	56.9500	56.4113	56.5600	-2.466%	1,476,858	-6.400%
2026-09-08	58.0300	58.2900	57.8600	57.9900	-0.103%	1,941,691	-8.708%
2026-09-04	58.0000	58.4900	57.9050	58.0500	-0.086%	1,012,916	-8.803%
2026-09-03	58.0100	58.1600	57.6300	58.1000	+0.450%	999,229	-8.881%
2026-09-02	58.0000	58.0300	57.5600	57.8400	+0.243%	756,998	-8.472%
2026-09-01	58.3000	58.6850	57.5995	57.7000	-1.452%	1,042,523	-8.250%
2026-08-31	58.6600	58.8600	58.3250	58.5500	-0.306%	1,169,166	-9.582%
2026-08-28	59.0400	59.0900	58.5300	58.7300	-0.068%	1,059,666	-9.859%
2026-08-27	59.1400	59.4000	58.6200	58.7700	-1.952%	1,322,668	-9.920%
2026-08-26	61.4800	61.4800	59.6800	59.9400	-4.902%	1,631,056	-11.678%
2026-08-25	63.4800	63.5300	62.9150	63.0300	+0.462%	888,726	-16.008%
2026-08-24	62.9400	63.0100	62.4100	62.7400	-0.151%	1,214,730	-15.620%
2026-08-21	63.6700	63.6700	62.4150	62.8350	-0.499%	1,157,039	-15.748%
2026-08-20	63.0800	64.2300	62.8300	63.1500	-2.305%	1,537,032	-16.168%
2026-08-19	64.4250	64.7300	64.0600	64.6400	+1.956%	1,486,212	-18.100%
2026-08-18	63.4200	63.8988	63.2800	63.4000	-0.814%	1,522,896	-16.498%
2026-08-17	64.2900	64.3300	63.6850	63.9200	-0.327%	696,071	-17.178%
2026-08-14	64.4300	64.7700	64.0100	64.1300	-0.589%	926,012	-17.449%
2026-08-13	65.7900	65.7900	64.3900	64.5100	-2.169%	1,385,622	-17.935%
2026-08-12	66.4900	66.6300	65.8350	65.9400	+0.411%	1,046,446	-19.715%
2026-08-11	65.7800	66.2300	65.4350	65.6700	+0.367%	856,465	-19.385%
2026-08-10	66.5300	66.6100	65.3000	65.4300	-1.624%	1,026,237	-19.089%
2026-08-07	66.4900	66.7700	66.2000	66.5100	+1.713%	1,064,538	-20.403%
2026-08-06	66.2500	66.3500	65.2700	65.3900	-1.743%	1,654,927	-19.040%
2026-08-05	66.7700	66.8900	66.4600	66.5500	+0.045%	931,626	-20.451%
2026-08-04	66.9600	66.9700	66.2400	66.5200	+0.666%	1,847,107	-20.415%
2026-08-03	65.4850	66.2000	65.2550	66.0800	+1.505%	1,689,508	-19.885%
2026-07-31	65.2950	65.4900	64.7500	65.1000	-0.031%	1,661,157	-18.679%
2026-07-30	64.9700	65.2500	64.5800	65.1200	+4.125%	2,742,427	-18.704%
2026-07-29	62.3800	63.6100	62.3300	62.5400	+1.247%	4,884,382	-15.350%
2026-07-28	62.2200	62.4000	61.1450	61.7700	-1.734%	1,864,012	-14.295%
2026-07-27	63.3750	63.4800	62.3650	62.8600	-0.617%	1,680,164	-15.781%
2026-07-24	63.4200	63.6200	63.0200	63.2500	-0.079%	1,304,226	-16.300%
2026-07-23	62.8200	63.5600	62.7100	63.3000	-1.279%	1,713,297	-16.367%
2026-07-22	63.8800	64.3000	63.8800	64.1200	+0.897%	1,194,679	-17.436%
2026-07-21	63.6700	63.8700	63.2750	63.5500	+0.158%	1,306,577	-16.696%
2026-07-20	63.9100	64.0500	63.2000	63.4500	-0.220%	835,935	-16.564%
2026-07-17	63.3250	63.8900	63.0900	63.5900	-0.110%	1,276,392	-16.748%
2026-07-16	63.8100	64.1200	63.4000	63.6600	-0.764%	1,163,487	-16.839%
2026-07-15	64.0700	64.3800	63.6200	64.1500	+0.675%	872,973	-17.475%
2026-07-14	64.0600	64.2900	63.6300	63.7200	+0.031%	1,117,189	-16.918%
2026-07-13	64.1500	64.3850	63.4500	63.7000	-0.902%	1,412,945	-16.892%
2026-07-10	64.5600	64.9700	64.1700	64.2800	-0.434%	992,786	-17.642%
2026-07-09	65.0000	65.1950	64.4700	64.5600	+0.373%	1,405,808	-17.999%
2026-07-08	64.6700	64.9500	64.1450	64.3200	-2.323%	1,524,217	-17.693%
2026-07-07	67.2200	67.3900	65.5600	65.8500	-3.474%	1,695,793	-19.605%
2026-07-06	67.7700	68.2400	67.5250	68.2200	+0.738%	1,744,491	-22.398%
2026-07-02	68.1450	69.0650	67.5400	67.7200	+0.684%	1,596,781	-21.825%
2026-07-01	67.7500	67.8600	66.9900	67.2600	-1.968%	1,750,108	-21.291%
2026-06-30	68.5300	68.9000	68.2200	68.6100	+0.322%	1,321,281	-22.839%
2026-06-29	68.6550	68.8500	68.0850	68.3900	+0.044%	1,388,958	-22.591%
2026-06-26	69.6500	69.6800	68.2300	68.3600	-2.621%	1,965,053	-22.557%
2026-06-25	70.6300	70.9400	69.8200	70.2000	+0.964%	1,437,671	-24.587%
2026-06-24	69.4000	70.2700	69.1900	69.5300	-0.686%	1,893,222	-23.860%
2026-06-23	69.7500	70.4800	69.4300	70.0100	-1.060%	1,673,393	-24.382%
2026-06-22	69.2700	70.8050	69.0200	70.7600	+2.225%	1,558,483	-25.184%
2026-06-18	70.0450	70.1450	69.1300	69.2200	+0.713%	2,462,196	-23.519%
2026-06-17	69.4000	70.3200	68.5200	68.7300	-1.236%	1,898,649	-22.974%
2026-06-16	68.7100	69.7100	68.6800	69.5900	+1.576%	1,645,085	-23.926%
2026-06-15	69.1700	69.2300	68.4300	68.5100	+0.839%	1,622,095	-22.727%
2026-06-12	67.3500	68.0200	66.8200	67.9400	+0.876%	1,538,357	-22.078%
2026-06-11	65.1800	67.4100	65.0100	67.3500	+4.743%	2,410,052	-21.396%
2026-06-10	65.2800	65.6100	64.1050	64.3000	-2.294%	1,879,790	-17.667%
2026-06-09	66.6200	66.8100	64.9975	65.8100	-0.318%	1,858,928	-19.556%
2026-06-08	67.3700	67.4500	65.9600	66.0200	-1.182%	1,885,482	-19.812%
2026-06-05	66.9150	67.6700	66.4700	66.8100	+0.527%	3,188,571	-20.760%
2026-06-04	66.6200	66.8600	66.2200	66.4600	+0.105%	2,326,154	-20.343%
2026-06-03	66.0600	66.5250	65.9650	66.3900	+0.075%	1,771,618	-20.259%
2026-06-02	66.5500	66.8900	66.3000	66.3400	-0.375%	904,830	-20.199%
2026-06-01	66.5650	66.6900	65.5800	66.5900	-2.088%	1,640,746	-20.499%
2026-05-29	68.3250	69.1600	67.9800	68.0100	-0.425%	1,287,962	-22.159%
2026-05-28	68.3700	68.7500	67.6100	68.3000	-1.755%	1,581,810	-22.489%
2026-05-27	69.3800	69.5900	68.9100	69.5200	+0.173%	1,138,704	-23.849%
2026-05-26	69.0300	69.4100	68.6500	69.4000	+2.845%	1,198,198	-23.718%
2026-05-22	68.1700	68.2000	67.4400	67.4800	-1.302%	1,262,219	-21.547%
2026-05-21	67.0400	68.8400	66.9700	68.3700	+1.424%	1,355,635	-22.568%
2026-05-20	65.9000	67.4400	65.5900	67.4100	+3.724%	1,741,148	-21.466%
2026-05-19	65.4300	65.6200	64.6700	64.9900	-3.274%	1,392,814	-18.541%
2026-05-18	67.4300	67.5450	66.6300	67.1900	+0.448%	1,674,315	-21.209%
2026-05-15	67.3400	67.4700	66.7700	66.8900	-1.719%	1,741,140	-20.855%
2026-05-14	68.4300	68.7400	67.9100	68.0600	+0.236%	1,031,162	-22.216%
2026-05-13	67.6750	68.0300	67.2850	67.9000	-1.466%	1,574,182	-22.032%
2026-05-12	69.1500	69.1900	68.2000	68.9100	-1.627%	1,408,013	-23.175%
2026-05-11	69.8900	70.7400	69.8400	70.0500	-0.525%	1,838,373	-24.425%
2026-05-08	71.4800	71.7100	70.1300	70.4200	+0.557%	1,669,385	-24.822%
2026-05-07	71.4500	71.4700	69.9000	70.0300	-2.316%	1,479,889	-24.404%
2026-05-06	70.8900	71.9700	70.7800	71.6900	+3.003%	1,721,152	-26.154%
2026-05-05	69.6700	69.8150	69.1800	69.6000	+2.579%	1,174,718	-23.937%
2026-05-04	68.4500	68.7700	67.5800	67.8500	-1.638%	1,421,932	-21.975%
2026-05-01	68.8200	69.9000	68.5800	68.9800	+0.102%	1,420,032	-23.253%
2026-04-30	67.9900	69.0800	67.8295	68.9100	+1.968%	1,790,098	-23.175%
2026-04-29	66.7000	67.8100	66.5100	67.5800	-0.457%	1,391,014	-21.663%
2026-04-28	67.7300	67.9000	67.0100	67.8900	+0.251%	1,158,654	-22.021%
2026-04-27	68.6100	68.8600	67.6500	67.7200	-1.983%	1,363,313	-21.825%
2026-04-24	69.2100	69.3000	68.6900	69.0900	-1.145%	1,372,069	-23.375%
2026-04-23	69.8900	70.5150	69.2100	69.8900	-0.057%	1,192,675	-24.252%
2026-04-22	70.5400	70.6200	69.7000	69.9300	-0.456%	1,401,427	-24.296%
2026-04-21	71.2400	71.5100	69.9100	70.2500	-1.995%	1,612,881	-24.641%
2026-04-20	71.4700	71.7100	70.9000	71.6800	-0.514%	1,270,029	-26.144%
2026-04-17	72.0900	72.4500	71.7700	72.0500	+2.870%	1,813,412	-26.523%
2026-04-16	71.2150	71.3800	69.8000	70.0400	-1.753%	1,292,552	-24.415%
2026-04-15	71.5400	71.6300	70.8600	71.2900	-1.370%	1,183,920	-25.740%
2026-04-14	72.1400	72.4700	71.8600	72.2800	+1.218%	1,184,624	-26.757%
2026-04-13	70.4900	71.4600	70.3300	71.4100	+0.028%	920,057	-25.865%
2026-04-10	71.7000	72.0750	71.2600	71.3900	-0.112%	1,046,143	-25.844%
2026-04-09	70.1900	71.9400	70.1800	71.4700	+1.766%	918,388	-25.927%
2026-04-08	69.8800	70.3300	69.5600	70.2300	+5.912%	1,430,112	-24.619%
2026-04-07	66.0700	66.4200	65.3600	66.3100	+0.181%	1,204,438	-20.163%
2026-04-06	66.2500	66.6500	65.9100	66.1900	-0.421%	674,023	-20.018%
2026-04-02	65.1900	66.5100	65.0500	66.4700	-0.821%	967,097	-20.355%
2026-04-01	66.2500	67.2700	66.0800	67.0200	+3.028%	1,359,320	-21.009%
2026-03-31	63.9500	65.2500	63.5500	65.0500	+4.515%	1,641,469	-18.616%
2026-03-30	63.0500	63.1000	62.0700	62.2400	-0.512%	1,419,330	-14.942%
2026-03-27	62.6800	63.3400	62.4500	62.5600	-0.525%	1,391,665	-15.377%
2026-03-26	63.0300	63.5100	62.6800	62.8900	-1.303%	1,639,153	-15.821%
2026-03-25	63.8800	64.2550	63.3600	63.7200	+1.336%	1,011,345	-16.918%
2026-03-24	62.1500	63.1900	61.9800	62.8800	-0.254%	1,040,530	-15.808%
2026-03-23	63.1900	64.2100	62.8700	63.0400	+2.271%	1,398,537	-16.022%
2026-03-20	63.2300	63.2400	61.2950	61.6400	-2.929%	2,933,997	-14.114%
2026-03-19	62.6700	63.6550	62.4600	63.5000	-1.260%	1,124,958	-16.630%
2026-03-18	65.2200	65.3750	64.1900	64.3100	-1.365%	1,137,003	-17.680%
2026-03-17	65.5500	65.6200	64.9700	65.2000	+0.773%	863,499	-18.804%
2026-03-16	64.0500	64.8000	63.9700	64.7000	+2.357%	1,181,598	-18.176%
2026-03-13	64.3500	64.7500	62.9800	63.2100	-1.772%	1,157,779	-16.247%
2026-03-12	64.9300	65.1200	63.7800	64.3500	-2.025%	1,436,222	-17.731%
2026-03-11	65.5500	66.1400	65.2600	65.6800	-0.545%	1,353,332	-19.397%
2026-03-10	66.6800	67.1500	65.9300	66.0400	+0.167%	1,375,562	-19.836%
2026-03-09	64.5950	66.0600	64.2050	65.9300	-0.348%	1,714,325	-19.703%
2026-03-06	65.4200	66.4850	64.9500	66.1600	-1.621%	1,228,868	-19.982%
2026-03-05	68.6500	68.9000	66.5750	67.2500	-3.126%	1,410,571	-21.279%
2026-03-04	69.7900	70.1600	69.2150	69.4200	+0.857%	1,273,134	-23.740%
2026-03-03	68.5550	69.4550	68.2900	68.8300	-5.622%	1,623,829	-23.086%
2026-03-02	72.5800	73.3200	72.1600	72.9300	-1.949%	1,091,447	-27.410%
2026-02-27	74.3900	74.7900	74.0700	74.3800	+0.419%	1,148,786	-28.825%
2026-02-26	73.3400	74.3100	72.8600	74.0700	+1.983%	1,685,331	-28.527%
2026-02-25	71.7000	72.7500	71.6700	72.6300	-0.480%	1,745,707	-27.110%
2026-02-24	72.8800	73.3500	72.3600	72.9800	+0.676%	1,295,355	-27.460%
2026-02-23	73.1300	73.2300	72.0200	72.4900	-0.371%	962,755	-26.969%
2026-02-20	72.2000	73.1800	72.2000	72.7600	+1.677%	1,135,273	-27.240%
2026-02-19	71.4800	71.9550	70.9000	71.5600	-2.400%	1,216,571	-26.020%
2026-02-18	73.1300	73.8700	72.7400	73.3200	+0.839%	841,884	-27.796%
2026-02-17	72.3200	73.3000	72.3000	72.7100	+0.110%	868,632	-27.190%
2026-02-13	72.5500	73.1100	71.7100	72.6300	-0.466%	1,238,629	-27.110%
2026-02-12	74.2500	74.7900	72.8800	72.9700	-1.711%	1,079,069	-27.450%
2026-02-11	73.9800	74.3200	73.0400	74.2400	+1.657%	1,023,129	-28.691%
2026-02-10	72.9900	73.4950	72.6950	73.0300	-0.694%	1,228,801	-27.509%
2026-02-09	71.9900	73.7400	71.9000	73.5400	+3.243%	1,392,588	-28.012%
2026-02-06	70.2100	71.3932	70.1200	71.2300	+3.622%	1,253,213	-25.677%
2026-02-05	68.3400	68.9800	68.0300	68.7400	+1.133%	1,097,637	-22.985%
2026-02-04	69.1100	69.2100	67.5700	67.9700	-0.337%	1,333,536	-22.113%
2026-02-03	68.1500	68.8600	67.8600	68.2000	-0.117%	1,206,426	-22.375%
2026-02-02	68.1600	68.4200	67.8400	68.2800	+0.427%	1,125,245	-22.466%
2026-01-30	68.1150	68.4600	67.4500	67.9900	-0.176%	921,097	-22.136%
2026-01-29	68.3100	68.5600	67.1000	68.1100	-0.264%	1,331,401	-22.273%
2026-01-28	67.8000	68.4900	67.6550	68.2900	-2.051%	1,434,987	-22.478%
2026-01-27	68.5000	69.8150	68.3650	69.7200	+2.605%	1,467,312	-24.068%
2026-01-26	67.1200	68.1500	67.0200	67.9500	+1.357%	1,062,960	-22.090%
2026-01-23	66.6000	67.1600	66.1000	67.0400	-0.549%	2,179,792	-21.032%
2026-01-22	67.5200	67.8700	66.9400	67.4100	+0.582%	953,121	-21.466%
2026-01-21	66.3700	67.1600	65.5500	67.0200	+1.010%	1,587,452	-21.009%
2026-01-20	67.1300	67.6650	66.3200	66.3500	-2.727%	1,483,918	-20.211%
2026-01-16	67.7800	68.5400	67.3300	68.2100	+1.292%	2,603,972	-22.387%
2026-01-15	67.3100	67.9500	67.2100	67.3400	-0.414%	1,346,105	-21.384%
2026-01-14	67.6100	67.9300	67.2600	67.6200	-0.192%	1,344,118	-21.710%
2026-01-13	66.9200	67.9300	66.7400	67.7500	+0.863%	1,356,351	-21.860%
2026-01-12	66.6100	67.3900	66.6100	67.1700	+1.236%	861,179	-21.185%
2026-01-09	65.7400	66.4400	65.3800	66.3500	-1.645%	1,461,000	-20.211%
2026-01-08	67.3600	67.7700	67.0350	67.4600	+0.148%	1,249,499	-21.524%
2026-01-07	67.5000	68.0000	67.2900	67.3600	0.000%	1,263,863	-21.407%
2026-01-06	66.9700	67.4400	66.2800	67.3600	+0.268%	2,014,216	-21.407%
2026-01-05	65.2000	67.2100	65.1000	67.1800	+4.074%	1,595,190	-21.197%
2026-01-02	64.8200	65.1100	64.3100	64.5500	-0.093%	1,069,882	-17.986%
2025-12-31	64.9200	65.2350	64.5600	64.6100	-0.478%	935,957	-18.062%
2025-12-30	65.1500	65.5340	64.8700	64.9200	-0.154%	1,008,790	-18.453%
2025-12-29	65.1000	65.5000	64.8900	65.0200	-0.307%	1,435,693	-18.579%
2025-12-26	65.7800	65.7800	64.8100	65.2200	+0.354%	1,190,501	-18.829%
2025-12-24	65.6000	65.8800	64.9200	64.9900	-0.930%	637,860	-18.541%
2025-12-23	65.4600	65.7000	64.8900	65.6000	+1.094%	1,528,184	-19.299%
2025-12-22	66.4700	66.5600	64.8400	64.8900	-2.259%	2,545,834	-18.416%
2025-12-19	66.1800	67.4400	65.2820	66.3900	-0.135%	62,023,066	-20.259%
2025-12-18	66.5200	66.8300	66.3100	66.4800	+0.468%	3,320,960	-20.367%
2025-12-17	67.1000	67.8400	66.1600	66.1700	-1.927%	2,688,693	-19.994%
2025-12-16	67.3400	67.7900	67.1500	67.4700	+0.030%	2,472,930	-21.535%
2025-12-15	67.3600	68.0900	67.2100	67.4500	+1.049%	3,453,610	-21.512%
2025-12-12	67.3400	67.5400	65.8500	66.7500	0.000%	1,615,558	-20.689%
2025-12-11	66.0100	67.0150	65.3700	66.7500	+0.648%	1,623,509	-20.689%
2025-12-10	65.9800	66.7750	65.2900	66.3200	-0.196%	886,241	-20.175%
2025-12-09	66.9100	67.0300	66.4200	66.4500	-0.345%	817,361	-20.331%
2025-12-08	66.5200	66.9700	66.2550	66.6800	+0.984%	2,313,217	-20.606%
2025-12-05	66.2700	66.3100	65.4600	66.0300	-0.076%	852,812	-19.824%
2025-12-04	66.3300	66.6250	66.0700	66.0800	-0.766%	989,684	-19.885%
2025-12-03	66.2600	66.8150	66.1800	66.5900	+1.929%	856,718	-20.499%
2025-12-02	65.3200	65.6600	65.2400	65.3300	+0.802%	746,798	-18.965%
2025-12-01	65.3700	65.4500	64.6900	64.8100	-1.520%	988,563	-18.315%
2025-11-28	65.3500	65.9900	65.1800	65.8100	+0.061%	904,271	-19.556%
2025-11-26	64.9400	66.0000	64.8800	65.7700	+0.535%	1,258,949	-19.507%
2025-11-25	64.8500	65.4900	64.4300	65.4200	+0.662%	855,924	-19.077%
2025-11-24	64.1400	65.1200	64.1400	64.9900	+3.851%	1,072,943	-18.541%
2025-11-21	62.5200	62.9900	61.8950	62.5800	-0.048%	913,662	-15.404%
2025-11-20	63.4100	64.2300	62.5700	62.6100	-0.175%	1,008,420	-15.445%
2025-11-19	62.6100	63.0150	62.2650	62.7200	+0.112%	718,836	-15.593%
2025-11-18	62.3000	63.0700	62.0745	62.6500	-0.619%	1,131,429	-15.499%
2025-11-17	63.4400	63.6800	62.6500	63.0400	-1.021%	660,259	-16.022%
2025-11-14	63.7400	64.5600	63.6100	63.6900	-1.210%	1,112,582	-16.879%
2025-11-13	64.6500	64.9100	63.9700	64.4700	-0.417%	839,453	-17.884%
2025-11-12	63.9200	64.8300	63.9100	64.7400	+1.937%	748,756	-18.227%
2025-11-11	63.9600	64.1300	63.3550	63.5100	-0.532%	847,242	-16.643%
2025-11-10	63.3700	63.8900	63.3400	63.8500	+0.805%	1,301,065	-17.087%
2025-11-07	63.0900	63.3550	62.6000	63.3400	-0.954%	1,093,027	-16.419%
2025-11-06	63.4100	64.4300	62.9600	63.9500	-0.976%	1,656,957	-17.217%
2025-11-05	63.0300	65.0750	63.0300	64.5800	+2.867%	1,344,796	-18.024%
2025-11-04	61.9900	62.8600	61.8800	62.7800	+0.577%	1,099,507	-15.674%
2025-11-03	61.8300	62.4900	61.7200	62.4200	+1.118%	1,019,175	-15.187%
2025-10-31	61.7600	62.0000	61.2800	61.7300	-1.500%	1,192,057	-14.239%
2025-10-30	62.6800	63.4200	62.4000	62.6700	-0.611%	933,160	-15.526%
2025-10-29	62.4900	63.2746	62.0500	63.0550	-1.276%	1,401,411	-16.042%
2025-10-28	64.6000	64.7750	63.6300	63.8700	-1.511%	1,094,861	-17.113%
2025-10-27	64.7000	65.2000	64.3200	64.8500	+0.699%	832,359	-18.365%
2025-10-24	63.6900	64.7250	63.6900	64.4000	+1.306%	1,225,338	-17.795%
2025-10-23	63.1700	63.8000	63.1700	63.5700	+0.841%	743,011	-16.722%
2025-10-22	63.3500	63.6500	62.8300	63.0400	-0.190%	801,086	-16.022%
2025-10-21	63.0200	63.3200	62.5600	63.1600	-0.205%	797,104	-16.181%
2025-10-20	63.5400	63.7000	62.9700	63.2900	-0.268%	830,275	-16.353%
2025-10-17	63.5900	63.9100	62.9100	63.4600	+0.571%	1,159,014	-16.577%
2025-10-16	61.5000	63.4400	61.4900	63.1000	+2.435%	1,627,160	-16.101%
2025-10-15	61.4500	61.8050	60.7400	61.6000	-0.877%	1,745,396	-14.058%
2025-10-14	60.1300	62.4300	60.1300	62.1450	+2.381%	1,870,735	-14.812%
2025-10-13	59.9200	60.8000	59.7300	60.7000	+0.797%	1,232,554	-12.784%
2025-10-10	60.1100	60.7700	59.9100	60.2200	+0.601%	1,273,925	-12.089%
2025-10-09	60.3600	60.3800	59.6100	59.8600	-1.804%	996,092	-11.560%
2025-10-08	60.4100	61.1300	60.3000	60.9600	+0.994%	1,063,356	-13.156%
2025-10-07	60.0800	60.4650	59.6900	60.3600	+0.166%	921,199	-12.293%
2025-10-06	59.5000	60.3050	59.4700	60.2600	+0.769%	841,466	-12.147%
2025-10-03	59.1200	59.9700	59.1200	59.8000	-0.300%	893,052	-11.472%
2025-10-02	58.0400	59.9950	57.9600	59.9800	+2.495%	1,084,213	-11.737%
2025-10-01	57.6700	58.6900	57.5800	58.5200	-0.137%	914,267	-9.535%
2025-09-30	56.9700	58.7600	56.9600	58.6000	+2.322%	930,709	-9.659%
2025-09-29	56.6500	57.2800	56.5600	57.2700	+1.273%	750,572	-7.561%
2025-09-26	56.5300	56.6300	56.2400	56.5500	+1.399%	450,692	-6.384%
2025-09-25	56.2500	56.2700	55.6900	55.7700	-1.796%	485,682	-5.074%
2025-09-24	57.0500	57.1900	56.7300	56.7900	-0.925%	497,974	-6.779%
2025-09-23	57.6600	57.7900	57.2300	57.3200	-2.117%	608,408	-7.641%
2025-09-22	57.2300	58.9450	57.1000	58.5600	+1.578%	640,470	-9.597%
2025-09-19	57.9100	58.0000	57.2900	57.6500	-0.928%	681,137	-8.170%
2025-09-18	57.6300	58.2800	57.3800	58.1900	+0.328%	319,567	-9.022%
2025-09-17	57.6900	58.4000	57.6300	58.0000	+1.169%	407,729	-8.724%
2025-09-16	57.5100	57.5900	56.9500	57.3300	-0.261%	283,755	-7.657%
2025-09-15	57.5500	57.5500	57.1850	57.4800	-0.156%	295,769	-7.898%
2025-09-12	57.3900	57.7150	57.2900	57.5700	+0.506%	398,659	-8.042%
2025-09-11	56.5300	57.6300	56.5300	57.2800	+1.686%	536,876	-7.577%
2025-09-10	55.9900	56.5600	55.9800	56.3300	+1.844%	577,640	-6.018%
2025-09-09	54.9900	55.6700	54.7400	55.3100	-1.303%	522,899	-4.285%
2025-09-08	55.8900	56.7250	55.6800	56.0400	+0.520%	935,272	-5.532%
2025-09-05	55.3800	55.7700	54.8600	55.7500	+1.419%	370,213	-5.040%
2025-09-04	54.7800	55.0000	54.5100	54.9700	+2.156%	353,427	-3.693%
2025-09-03	53.6100	53.9500	53.4900	53.8100	+0.298%	391,428	-1.617%
2025-09-02	53.2700	53.7000	53.1750	53.6500	-2.152%	352,708	-1.323%
2025-08-29	54.9400	54.9400	54.6186	54.8300	-0.490%	210,054	-3.447%
2025-08-28	54.9900	55.1400	54.8000	55.1000	+0.990%	210,195	-3.920%
2025-08-27	54.6100	54.7100	54.2300	54.5600	-0.110%	213,705	-2.969%
2025-08-26	54.8400	54.8900	54.4800	54.6200	+0.018%	244,940	-3.076%
2025-08-25	54.9700	55.5100	54.3800	54.6100	-2.430%	485,258	-3.058%
2025-08-22	55.3200	56.2750	55.0400	55.9700	+1.727%	369,665	-5.414%
2025-08-21	54.7500	55.2350	54.6700	55.0200	-0.686%	498,998	-3.780%
2025-08-20	55.2400	55.4800	55.0850	55.4000	+1.428%	362,441	-4.440%
2025-08-19	55.0000	55.6400	54.5450	54.6200	-1.122%	425,400	-3.076%
2025-08-18	54.5600	55.3200	54.5000	55.2400	+0.711%	476,414	-4.164%
2025-08-15	54.9800	55.1600	54.7700	54.8500	+0.366%	313,743	-3.482%
2025-08-14	53.7500	54.6800	53.7500	54.6500	+0.626%	504,031	-3.129%
2025-08-13	53.7200	54.3200	53.3600	54.3100	+1.098%	424,679	-2.523%
2025-08-12	52.8800	54.7350	52.7300	53.7200	+1.665%	435,486	-1.452%
2025-08-11	52.3600	53.7450	52.3100	52.8400	+0.648%	310,946	+0.189%
2025-08-08	52.4700	52.8800	52.3000	52.5000	-0.304%	240,249	+0.838%
2025-08-07	52.4400	53.0900	52.1200	52.6600	+1.075%	309,174	+0.532%
2025-08-06	51.7300	52.5000	51.5200	52.1000	+0.366%	242,830	+1.612%
2025-08-05	51.6000	52.6000	51.5000	51.9100	+0.620%	306,498	+1.984%
2025-08-04	51.5500	51.7150	51.3300	51.5900	+0.801%	245,078	+2.617%
2025-08-01	51.0700	51.5900	50.7200	51.1800	+0.157%	351,137	+3.439%
2025-07-31	51.6200	51.8500	51.0300	51.1000	-1.674%	298,891	+3.601%
2025-07-30	51.8600	52.5300	51.6900	51.9700	-1.141%	239,815	+1.866%
2025-07-29	52.3200	52.8300	52.1700	52.5700	+0.863%	155,498	+0.704%
2025-07-28	52.7400	52.7400	52.0500	52.1200	-2.379%	217,122	+1.573%
2025-07-25	52.7900	53.4600	52.7100	53.3900	-0.873%	220,517	-0.843%
2025-07-24	54.0200	54.1900	53.6500	53.8600	-0.093%	213,276	-1.708%
2025-07-23	53.1600	53.9100	53.0850	53.9100	+1.659%	179,196	-1.799%
2025-07-22	53.0300	53.1700	52.7400	53.0300	+0.265%	165,136	-0.170%
2025-07-21	52.9000	53.2800	52.6800	52.8900	-0.433%	222,437	+0.095%
2025-07-18	52.8800	53.2550	52.3400	53.1200	+1.123%	160,463	-0.339%
2025-07-17	52.8000	52.8700	52.1950	52.5300	-0.587%	197,314	+0.781%
2025-07-16	52.0200	53.0400	51.7100	52.8400	+1.615%	165,397	+0.189%
2025-07-15	52.3200	52.3600	51.7900	52.0000	-0.971%	178,509	+1.808%
2025-07-14	52.1300	52.8749	52.1300	52.5100	-0.114%	210,610	+0.819%
2025-07-11	52.6200	53.1400	52.4400	52.5700	+0.478%	126,830	+0.704%
2025-07-10	52.8000	52.8200	52.3000	52.3200	-0.984%	148,051	+1.185%
2025-07-09	52.6500	53.0900	52.5630	52.8400	+0.475%	124,967	+0.189%
2025-07-08	52.5200	52.8750	52.1200	52.5900	+0.133%	162,224	+0.666%
2025-07-07	52.4800	53.3500	52.4100	52.5200	-0.943%	145,187	+0.800%
2025-07-03	52.7800	53.6400	52.7800	53.0200	+0.132%	184,908	-0.151%
2025-07-02	52.6600	53.2200	51.5910	52.9500	-0.806%	162,465	-0.019%
2025-07-01	53.4300	53.6100	53.0100	53.3800	-0.355%	154,964	-0.824%
2025-06-30	53.1300	53.7500	53.0000	53.5700	+0.582%	95,569	-1.176%
2025-06-27	53.0200	53.5100	52.8309	53.2600	+0.909%	146,571	-0.601%
2025-06-26	52.5500	52.9350	52.4200	52.7800	+1.014%	155,729	+0.303%
2025-06-25	52.1500	53.0350	51.9679	52.2500	+0.288%	250,404	+1.321%
2025-06-24	51.5900	52.3450	51.4000	52.1000	+1.619%	145,020	+1.612%
2025-06-23	50.4200	51.4100	50.3700	51.2700	+2.010%	143,874	+3.257%
2025-06-20	50.3000	50.8000	50.1000	50.2600	-0.633%	276,841	+5.332%
2025-06-18	50.6100	51.1600	50.3200	50.5800	-0.256%	141,242	+4.666%
2025-06-17	51.1200	51.3899	50.6050	50.7100	-1.438%	107,724	+4.398%
2025-06-16	51.7000	51.9494	51.3300	51.4500	+0.351%	82,560	+2.896%
2025-06-13	51.0100	51.8800	51.0100	51.2700	-1.195%	94,929	+3.257%
2025-06-12	51.8700	52.0100	51.6500	51.8900	+1.269%	126,117	+2.024%
2025-06-11	51.4600	51.8900	51.1900	51.2400	-0.832%	205,716	+3.318%
2025-06-10	51.7800	51.8100	51.3800	51.6700	+1.393%	178,517	+2.458%
2025-06-09	51.0600	51.9800	50.9400	50.9600	-0.798%	156,210	+3.885%
2025-06-06	51.2100	52.5950	51.0800	51.3700	+0.156%	206,797	+3.056%
2025-06-05	51.4500	51.7100	51.1100	51.2900	+0.117%	116,643	+3.217%
2025-06-04	50.9500	51.6400	50.8450	51.2300	+0.471%	125,475	+3.338%
2025-06-03	51.0600	51.4800	50.7902	50.9900	-2.112%	181,177	+3.824%
2025-06-02	50.9700	52.1400	50.9300	52.0900	+1.540%	107,820	+1.632%
2025-05-30	51.2300	51.7921	50.8300	51.3000	-0.427%	94,651	+3.197%
2025-05-29	51.4300	51.6985	51.2800	51.5200	-0.058%	137,976	+2.756%
2025-05-28	51.3800	51.8900	51.3000	51.5500	-0.674%	152,436	+2.696%
2025-05-27	52.9300	53.1000	51.8700	51.9000	-0.537%	221,759	+2.004%
2025-05-23	51.5700	52.5100	51.5700	52.1800	-0.115%	103,198	+1.456%
2025-05-22	52.5200	52.5300	52.0100	52.2400	-0.647%	109,491	+1.340%
2025-05-21	52.9000	53.3650	52.5300	52.5800	-0.095%	87,487	+0.685%
2025-05-20	52.0900	52.6300	52.0500	52.6300	+3.115%	95,746	+0.589%
2025-05-19	50.8100	51.4350	50.7850	51.0400	+0.216%	88,594	+3.723%
2025-05-16	50.1800	51.3950	50.0700	50.9300	+1.799%	230,395	+3.947%
2025-05-15	49.7100	50.3100	49.5600	50.0300	-1.902%	211,126	+5.817%
2025-05-14	50.2200	51.0000	49.8500	51.0000	+5.111%	197,891	+3.804%
2025-05-13	48.5600	49.2042	48.0400	48.5200	-0.838%	201,997	+9.110%
2025-05-12	48.2800	49.2500	47.8500	48.9300	-1.032%	283,625	+8.195%
2025-05-09	49.1900	50.1950	49.0500	49.4400	+1.063%	166,170	+7.079%
2025-05-08	49.0300	49.7644	48.6400	48.9200	-1.032%	170,014	+8.217%
2025-05-07	49.4600	50.0600	49.3800	49.4300	+0.284%	113,426	+7.101%
2025-05-06	49.1600	49.7000	49.1100	49.2900	-0.464%	136,916	+7.405%
2025-05-05	49.5100	49.9700	49.3400	49.5200	-0.502%	132,164	+6.906%
2025-05-02	49.8400	50.1700	49.6400	49.7700	+1.179%	139,444	+6.369%
2025-05-01	50.2000	50.4950	49.1400	49.1900	-0.926%	41,306	+7.624%
2025-04-30	48.3500	49.7200	48.1300	49.6500	+2.561%	140,388	+6.626%
2025-04-29	48.3900	48.8150	48.2700	48.4100	-0.606%	185,178	+9.358%
2025-04-28	48.1500	49.4800	48.0700	48.7050	+0.672%	159,683	+8.695%
2025-04-25	47.9500	48.5899	47.9450	48.3800	+1.129%	116,120	+9.425%
2025-04-24	46.6050	47.9150	46.5000	47.8400	+3.741%	188,036	+10.661%
2025-04-23	46.1100	46.4699	45.8700	46.1150	-0.119%	117,450	+14.800%
2025-04-22	45.5700	46.5250	45.5700	46.1700	+2.691%	120,978	+14.663%
2025-04-21	50.8400	56.4300	44.4700	44.9600	-2.155%	50,949	+17.749%
2025-04-17	45.3300	46.3200	45.1500	45.9500	+1.862%	91,656	+15.212%
2025-04-16	44.9400	45.7100	44.9000	45.1100	+0.311%	104,448	+17.358%
2025-04-15	44.5000	45.2467	44.4100	44.9700	+0.830%	120,965	+17.723%
2025-04-14	43.7250	45.0000	43.7250	44.6000	+0.791%	126,584	+18.700%
2025-04-11	43.9700	44.4800	42.9950	44.2500	-0.158%	194,958	+19.638%

.dark-mode .ZYlmPn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZYlmPn{ color: #333333; background-color: white; border: 2px solid #333333; }FERFerrovial N.V.stock NASDAQ

FER
Ferrovial N.V.
stock NASDAQ