Ferrovial N.V. Ordinary Shares
FER · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $56.39 | $56.87 | $55.23 | $55.29 | -2.86% | 5.72M |
| Oct 29, 2026 | $56.16 | $57.14 | $56.09 | $56.92 | +4.38% | 3.28M |
| Oct 28, 2026 | $54.22 | $54.73 | $53.82 | $54.53 | +0.94% | 2.01M |
| Oct 27, 2026 | $54.35 | $54.73 | $53.25 | $54.02 | +7.29% | 4.38M |
| Oct 26, 2026 | $50.37 | $50.54 | $50.00 | $50.35 | +1.41% | 1.84M |
| Oct 23, 2026 | $49.54 | $49.72 | $49.30 | $49.65 | -0.12% | 1.50M |
| Oct 22, 2026 | $49.41 | $49.75 | $49.10 | $49.71 | -0.62% | 2.31M |
| Oct 21, 2026 | $49.88 | $50.44 | $49.78 | $50.02 | +1.60% | 1.93M |
| Oct 20, 2026 | $48.84 | $49.81 | $48.79 | $49.23 | -0.04% | 1.92M |
| Oct 19, 2026 | $49.03 | $49.44 | $48.67 | $49.25 | -0.32% | 1.57M |
| Oct 16, 2026 | $49.77 | $49.91 | $49.26 | $49.41 | +1.13% | 2.25M |
| Oct 15, 2026 | $51.41 | $51.52 | $48.00 | $48.86 | -2.65% | 5.70M |
| Oct 14, 2026 | $50.49 | $50.70 | $49.95 | $50.19 | -0.73% | 2.33M |
| Oct 13, 2026 | $50.56 | $50.73 | $50.04 | $50.56 | +0.44% | 1.32M |
| Oct 12, 2026 | $50.14 | $50.58 | $50.02 | $50.34 | +0.38% | 1.98M |
| Oct 9, 2026 | $50.13 | $50.19 | $49.74 | $50.15 | -0.28% | 2.15M |
| Oct 8, 2026 | $49.80 | $50.35 | $49.43 | $50.29 | -0.61% | 2.75M |
| Oct 7, 2026 | $51.10 | $51.24 | $50.36 | $50.60 | -1.67% | 2.53M |
| Oct 6, 2026 | $50.89 | $51.71 | $50.76 | $51.46 | -0.73% | 2.48M |
| Oct 5, 2026 | $52.00 | $52.20 | $51.28 | $51.84 | -3.36% | 3.17M |
| Oct 2, 2026 | $53.36 | $53.81 | $52.95 | $53.64 | +1.32% | 1.90M |
| Oct 1, 2026 | $52.81 | $53.09 | $52.24 | $52.94 | -2.14% | 2.85M |
| Sep 30, 2026 | $54.10 | $54.33 | $53.69 | $54.10 | -0.86% | 2.16M |
| Sep 29, 2026 | $54.23 | $54.62 | $53.98 | $54.57 | -2.15% | 2.12M |
| Sep 28, 2026 | $55.32 | $55.95 | $55.26 | $55.77 | -0.11% | 1.87M |
| Sep 25, 2026 | $55.74 | $55.87 | $55.28 | $55.83 | +0.81% | 1.54M |
| Sep 24, 2026 | $55.51 | $55.72 | $54.98 | $55.38 | +0.18% | 1.17M |
| Sep 23, 2026 | $55.24 | $55.60 | $54.97 | $55.28 | -1.81% | 1.70M |
| Sep 22, 2026 | $56.39 | $56.47 | $55.87 | $56.30 | +0.63% | 1.59M |
| Sep 21, 2026 | $55.66 | $56.11 | $55.14 | $55.95 | +1.65% | 1.75M |
| Sep 18, 2026 | $54.60 | $55.22 | $54.36 | $55.04 | +0.71% | 2.70M |
| Sep 17, 2026 | $55.25 | $55.32 | $54.53 | $54.65 | -0.85% | 1.37M |
| Sep 16, 2026 | $55.26 | $55.55 | $54.80 | $55.12 | +1.62% | 1.29M |
| Sep 15, 2026 | $54.51 | $54.59 | $54.07 | $54.24 | -0.70% | 1.19M |
| Sep 14, 2026 | $54.55 | $54.69 | $53.91 | $54.62 | -2.72% | 1.85M |
| 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 | — | 1.06M |
