Ferrovial N.V. Ordinary Shares$66.71ESLT · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $831.37 | $850.60 | $829.78 | $849.27 | +2.30% | 79.88K |
| Aug 3, 2026 | $809.00 | $832.30 | $809.00 | $830.15 | +2.66% | 57.14K |
| Jul 31, 2026 | $802.05 | $815.02 | $801.43 | $808.65 | +2.89% | 64.18K |
| Jul 30, 2026 | $774.85 | $786.99 | $773.11 | $785.96 | +2.19% | 65.88K |
| Jul 29, 2026 | $800.00 | $800.00 | $767.05 | $769.10 | -6.05% | 89.53K |
| Jul 28, 2026 | $817.88 | $823.77 | $811.03 | $818.59 | +0.70% | 97.03K |
| Jul 27, 2026 | $812.00 | $824.43 | $803.02 | $812.86 | -0.90% | 66.17K |
| Jul 24, 2026 | $827.00 | $831.08 | $818.10 | $820.21 | +1.44% | 72.65K |
| Jul 23, 2026 | $798.44 | $827.00 | $793.00 | $808.60 | +2.01% | 88.54K |
| Jul 22, 2026 | $788.17 | $804.44 | $788.17 | $792.69 | +2.33% | 67.87K |
| Jul 21, 2026 | $768.73 | $781.90 | $758.70 | $774.63 | +2.62% | 67.90K |
| Jul 20, 2026 | $758.44 | $766.94 | $754.50 | $754.85 | +1.79% | 89.15K |
| Jul 17, 2026 | $734.85 | $753.30 | $730.00 | $741.55 | +0.42% | 70.01K |
| Jul 16, 2026 | $752.39 | $752.39 | $734.19 | $738.44 | +0.98% | 78.54K |
| Jul 15, 2026 | $732.99 | $738.47 | $723.58 | $731.26 | -0.68% | 70.36K |
| Jul 14, 2026 | $727.16 | $743.82 | $727.16 | $736.30 | +0.12% | 93.63K |
| Jul 13, 2026 | $749.58 | $749.58 | $729.21 | $735.40 | -2.18% | 88.97K |
| Jul 10, 2026 | $760.01 | $760.01 | $750.49 | $751.80 | -1.19% | 53.42K |
| Jul 9, 2026 | $770.60 | $773.66 | $760.20 | $760.89 | -2.46% | 54.15K |
| Jul 8, 2026 | $777.56 | $785.73 | $775.18 | $780.05 | +0.27% | 53.02K |
| Jul 7, 2026 | $799.85 | $803.33 | $768.75 | $777.93 | -4.08% | 81.65K |
| Jul 6, 2026 | $810.44 | $821.25 | $809.01 | $811.01 | +0.96% | 82.85K |
| Jul 2, 2026 | $789.58 | $820.00 | $787.40 | $803.26 | +5.69% | 128.75K |
| Jul 1, 2026 | $761.71 | $776.66 | $758.04 | $759.98 | +0.17% | 75.05K |
| Jun 30, 2026 | $749.65 | $766.00 | $749.65 | $758.72 | +3.56% | 99.66K |
| Jun 29, 2026 | $727.79 | $736.48 | $721.04 | $732.66 | +2.37% | 122.22K |
| Jun 26, 2026 | $719.00 | $731.85 | $710.00 | $715.72 | -2.32% | 96.21K |
| Jun 25, 2026 | $754.10 | $754.91 | $727.76 | $732.71 | -2.42% | 99.13K |
| Jun 24, 2026 | $765.98 | $772.66 | $749.00 | $750.90 | -2.79% | 83.45K |
| Jun 23, 2026 | $770.80 | $779.34 | $767.86 | $772.45 | -0.28% | 63.23K |
| Jun 22, 2026 | $784.45 | $786.40 | $771.53 | $774.62 | -1.73% | 114.81K |
| Jun 18, 2026 | $821.08 | $824.97 | $780.54 | $788.23 | -4.09% | 212.83K |
| Jun 17, 2026 | $821.29 | $832.26 | $816.75 | $821.82 | -0.02% | 82.33K |
| Jun 16, 2026 | $822.04 | $831.90 | $813.56 | $821.99 | +0.90% | 93.95K |
| Jun 15, 2026 | $834.58 | $841.62 | $808.00 | $814.65 | -4.61% | 134.14K |
| Jun 12, 2026 | $882.39 | $882.39 | $848.37 | $854.06 | -6.48% | 107.67K |
| Jun 11, 2026 | $864.56 | $916.51 | $864.26 | $913.20 | +11.51% | 194.37K |
| Jun 10, 2026 | $826.39 | $832.15 | $813.71 | $818.97 | -2.22% | 66.03K |
| Jun 9, 2026 | $833.42 | $841.00 | $808.50 | $837.59 | +0.90% | 69.48K |
| Jun 8, 2026 | $839.20 | $848.25 | $827.68 | $830.16 | +0.83% | 78.57K |
| Jun 5, 2026 | $826.38 | $836.49 | $817.01 | $823.36 | -1.74% | 80.77K |
| Jun 4, 2026 | $826.00 | $841.48 | $812.89 | $837.94 | +0.98% | 78.21K |
| Jun 3, 2026 | $838.05 | $845.29 | $828.00 | $829.81 | -2.28% | 73.32K |
| Jun 2, 2026 | $844.90 | $854.00 | $837.78 | $849.15 | -1.04% | 65.64K |
| Jun 1, 2026 | $868.87 | $869.99 | $850.50 | $858.06 | -2.59% | 104.39K |
| May 29, 2026 | $896.57 | $897.79 | $859.98 | $880.89 | -1.32% | 146.05K |
| May 28, 2026 | $868.22 | $902.18 | $862.14 | $892.63 | +7.70% | 240.16K |
| May 27, 2026 | $837.08 | $837.24 | $810.94 | $828.81 | -2.77% | 189.36K |
| May 26, 2026 | $857.49 | $857.49 | $820.00 | $852.41 | +11.02% | 278.40K |
| May 22, 2026 | $768.01 | $773.23 | $758.68 | $767.82 | +0.54% | 134.76K |
| May 21, 2026 | $762.00 | $770.00 | $751.78 | $763.72 | -0.67% | 69.88K |
| May 20, 2026 | $775.81 | $783.06 | $766.47 | $768.84 | -0.28% | 62.90K |
| May 19, 2026 | $773.00 | $786.58 | $763.00 | $771.00 | +1.36% | 141.05K |
| May 18, 2026 | $753.93 | $761.45 | $745.37 | $760.63 | +1.42% | 149.16K |
| May 15, 2026 | $765.00 | $773.98 | $747.77 | $750.01 | -3.77% | 116.55K |
| May 14, 2026 | $777.20 | $787.99 | $775.00 | $779.43 | +0.00% | 92.13K |
| May 13, 2026 | $786.10 | $786.10 | $765.00 | $779.42 | -2.84% | 132.88K |
| May 12, 2026 | $798.05 | $803.17 | $784.01 | $802.21 | +0.91% | 109.13K |
| May 11, 2026 | $774.09 | $804.21 | $774.09 | $794.95 | +1.63% | 146.07K |
| May 8, 2026 | $795.06 | $804.38 | $775.05 | $782.21 | — | 143.09K |
