Ferrovial N.V. Ordinary Shares
FER · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $56.09 | $56.29 | $55.91 | $56.15 | +1.17% | 1.17M |
| Sep 10, 2026 | $55.70 | $55.93 | $55.27 | $55.50 | -1.87% | 1.69M |
| Sep 9, 2026 | $56.73 | $56.95 | $56.41 | $56.56 | -2.47% | 1.48M |
| Sep 8, 2026 | $58.03 | $58.29 | $57.86 | $57.99 | -0.10% | 1.94M |
| Sep 4, 2026 | $58.00 | $58.49 | $57.91 | $58.05 | -0.09% | 1.01M |
| Sep 3, 2026 | $58.01 | $58.16 | $57.63 | $58.10 | +0.45% | 999.23K |
| Sep 2, 2026 | $58.00 | $58.03 | $57.56 | $57.84 | +0.24% | 757.00K |
| Sep 1, 2026 | $58.30 | $58.69 | $57.60 | $57.70 | -1.45% | 1.04M |
| Aug 31, 2026 | $58.66 | $58.86 | $58.33 | $58.55 | -0.31% | 1.17M |
| Aug 28, 2026 | $59.04 | $59.09 | $58.53 | $58.73 | -0.07% | 1.06M |
| Aug 27, 2026 | $59.14 | $59.40 | $58.62 | $58.77 | -1.95% | 1.32M |
| Aug 26, 2026 | $61.48 | $61.48 | $59.68 | $59.94 | -4.90% | 1.63M |
| Aug 25, 2026 | $63.48 | $63.53 | $62.92 | $63.03 | +0.46% | 888.73K |
| Aug 24, 2026 | $62.94 | $63.01 | $62.41 | $62.74 | -0.15% | 1.21M |
| Aug 21, 2026 | $63.67 | $63.67 | $62.42 | $62.84 | -0.50% | 1.16M |
| Aug 20, 2026 | $63.08 | $64.23 | $62.83 | $63.15 | -2.31% | 1.54M |
| Aug 19, 2026 | $64.43 | $64.73 | $64.06 | $64.64 | +1.96% | 1.49M |
| Aug 18, 2026 | $63.42 | $63.90 | $63.28 | $63.40 | -0.81% | 1.52M |
| Aug 17, 2026 | $64.29 | $64.33 | $63.69 | $63.92 | -0.33% | 696.07K |
| Aug 14, 2026 | $64.43 | $64.77 | $64.01 | $64.13 | -0.59% | 926.01K |
| Aug 13, 2026 | $65.79 | $65.79 | $64.39 | $64.51 | -2.17% | 1.39M |
| Aug 12, 2026 | $66.49 | $66.63 | $65.84 | $65.94 | +0.41% | 1.05M |
| Aug 11, 2026 | $65.78 | $66.23 | $65.44 | $65.67 | +0.37% | 856.47K |
| Aug 10, 2026 | $66.53 | $66.61 | $65.30 | $65.43 | -1.62% | 1.03M |
| Aug 7, 2026 | $66.49 | $66.77 | $66.20 | $66.51 | +1.71% | 1.06M |
| Aug 6, 2026 | $66.25 | $66.35 | $65.27 | $65.39 | -1.74% | 1.65M |
| Aug 5, 2026 | $66.77 | $66.89 | $66.46 | $66.55 | +0.05% | 931.63K |
| Aug 4, 2026 | $66.96 | $66.97 | $66.24 | $66.52 | +0.67% | 1.85M |
| Aug 3, 2026 | $65.49 | $66.20 | $65.26 | $66.08 | +1.51% | 1.69M |
| Jul 31, 2026 | $65.30 | $65.49 | $64.75 | $65.10 | -0.03% | 1.66M |
| Jul 30, 2026 | $64.97 | $65.25 | $64.58 | $65.12 | +4.13% | 2.74M |
| Jul 29, 2026 | $62.38 | $63.61 | $62.33 | $62.54 | +1.25% | 4.88M |
| Jul 28, 2026 | $62.22 | $62.40 | $61.15 | $61.77 | -1.73% | 1.86M |
| Jul 27, 2026 | $63.38 | $63.48 | $62.37 | $62.86 | -0.62% | 1.68M |
| Jul 24, 2026 | $63.42 | $63.62 | $63.02 | $63.25 | -0.08% | 1.30M |
| Jul 23, 2026 | $62.82 | $63.56 | $62.71 | $63.30 | -1.28% | 1.71M |
| Jul 22, 2026 | $63.88 | $64.30 | $63.88 | $64.12 | +0.90% | 1.19M |
| Jul 21, 2026 | $63.67 | $63.87 | $63.28 | $63.55 | +0.16% | 1.31M |
| Jul 20, 2026 | $63.91 | $64.05 | $63.20 | $63.45 | -0.22% | 835.93K |
| Jul 17, 2026 | $63.33 | $63.89 | $63.09 | $63.59 | -0.11% | 1.28M |
| Jul 16, 2026 | $63.81 | $64.12 | $63.40 | $63.66 | -0.76% | 1.16M |
| Jul 15, 2026 | $64.07 | $64.38 | $63.62 | $64.15 | +0.67% | 872.97K |
| Jul 14, 2026 | $64.06 | $64.29 | $63.63 | $63.72 | +0.03% | 1.13M |
| Jul 13, 2026 | $64.15 | $64.39 | $63.45 | $63.70 | -0.90% | 1.41M |
| Jul 10, 2026 | $64.56 | $64.97 | $64.17 | $64.28 | -0.43% | 992.79K |
| Jul 9, 2026 | $65.00 | $65.20 | $64.47 | $64.56 | +0.37% | 1.41M |
| Jul 8, 2026 | $64.67 | $64.95 | $64.15 | $64.32 | -2.32% | 1.52M |
| Jul 7, 2026 | $67.22 | $67.39 | $65.56 | $65.85 | -3.47% | 1.70M |
| Jul 6, 2026 | $67.77 | $68.24 | $67.53 | $68.22 | +0.74% | 1.74M |
| Jul 2, 2026 | $68.15 | $69.07 | $67.54 | $67.72 | +0.68% | 1.60M |
| Jul 1, 2026 | $67.75 | $67.86 | $66.99 | $67.26 | -1.97% | 1.75M |
| Jun 30, 2026 | $68.53 | $68.90 | $68.22 | $68.61 | +0.32% | 1.32M |
| Jun 29, 2026 | $68.66 | $68.85 | $68.09 | $68.39 | +0.04% | 1.39M |
| Jun 26, 2026 | $69.65 | $69.68 | $68.23 | $68.36 | -2.62% | 1.97M |
| Jun 25, 2026 | $70.63 | $70.94 | $69.82 | $70.20 | +0.96% | 1.44M |
| Jun 24, 2026 | $69.40 | $70.27 | $69.19 | $69.53 | -0.69% | 1.89M |
| Jun 23, 2026 | $69.75 | $70.48 | $69.43 | $70.01 | -1.06% | 1.67M |
| Jun 22, 2026 | $69.27 | $70.81 | $69.02 | $70.76 | +2.22% | 1.56M |
| Jun 18, 2026 | $70.05 | $70.15 | $69.13 | $69.22 | +0.71% | 2.46M |
| Jun 17, 2026 | $69.40 | $70.32 | $68.52 | $68.73 | — | 1.90M |
