Ferrovial N.V. Ordinary Shares$66.71RKLB · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $72.80 | $75.59 | $72.36 | $74.48 | +5.75% | 19.42M |
| Aug 3, 2026 | $63.34 | $70.60 | $62.17 | $70.43 | +8.44% | 16.77M |
| Jul 31, 2026 | $66.13 | $67.84 | $62.66 | $64.95 | +0.42% | 13.53M |
| Jul 30, 2026 | $60.93 | $64.84 | $59.68 | $64.68 | +10.38% | 18.17M |
| Jul 29, 2026 | $63.51 | $64.10 | $58.20 | $58.60 | -8.28% | 19.51M |
| Jul 28, 2026 | $64.50 | $64.95 | $60.05 | $63.89 | -4.56% | 18.44M |
| Jul 27, 2026 | $64.80 | $68.34 | $64.03 | $66.94 | +4.74% | 15.75M |
| Jul 24, 2026 | $69.30 | $69.55 | $63.00 | $63.91 | -8.69% | 18.96M |
| Jul 23, 2026 | $68.13 | $70.81 | $66.85 | $69.99 | +0.34% | 14.16M |
| Jul 22, 2026 | $70.49 | $72.94 | $69.25 | $69.75 | +0.91% | 21.03M |
| Jul 21, 2026 | $66.34 | $69.74 | $65.90 | $69.12 | +5.14% | 20.06M |
| Jul 20, 2026 | $68.39 | $69.54 | $65.44 | $65.74 | -2.78% | 17.94M |
| Jul 17, 2026 | $65.93 | $70.63 | $64.51 | $67.62 | +0.40% | 22.37M |
| Jul 16, 2026 | $73.38 | $73.95 | $66.00 | $67.35 | -11.61% | 31.13M |
| Jul 15, 2026 | $78.94 | $81.05 | $74.84 | $76.20 | -3.31% | 15.41M |
| Jul 14, 2026 | $78.76 | $82.54 | $78.51 | $78.81 | +2.71% | 15.80M |
| Jul 13, 2026 | $79.89 | $79.97 | $75.60 | $76.73 | -5.32% | 18.86M |
| Jul 10, 2026 | $82.29 | $82.30 | $79.06 | $81.04 | -1.83% | 14.59M |
| Jul 9, 2026 | $86.30 | $86.30 | $82.41 | $82.55 | -0.96% | 17.87M |
| Jul 8, 2026 | $86.50 | $86.50 | $81.00 | $83.35 | -0.07% | 19.19M |
| Jul 7, 2026 | $90.01 | $90.74 | $82.85 | $83.41 | -10.40% | 26.18M |
| Jul 6, 2026 | $100.43 | $102.10 | $92.30 | $93.09 | -7.34% | 20.51M |
| Jul 2, 2026 | $100.99 | $106.99 | $97.91 | $100.46 | +0.39% | 22.23M |
| Jul 1, 2026 | $101.20 | $107.60 | $97.62 | $100.07 | -1.55% | 21.67M |
| Jun 30, 2026 | $97.20 | $104.16 | $95.64 | $101.65 | +3.71% | 32.81M |
| Jun 29, 2026 | $91.30 | $99.08 | $89.85 | $98.01 | +15.93% | 42.90M |
| Jun 26, 2026 | $81.11 | $86.28 | $80.73 | $84.54 | +4.77% | 34.39M |
| Jun 25, 2026 | $86.11 | $86.11 | $80.00 | $80.69 | -5.53% | 26.90M |
| Jun 24, 2026 | $93.85 | $94.30 | $84.85 | $85.41 | -10.21% | 26.77M |
| Jun 23, 2026 | $96.02 | $101.73 | $94.89 | $95.12 | -5.16% | 22.31M |
| Jun 22, 2026 | $106.99 | $107.40 | $96.50 | $100.29 | -6.48% | 27.78M |
| Jun 18, 2026 | $108.83 | $109.55 | $100.96 | $107.24 | -0.69% | 70.33M |
| Jun 17, 2026 | $104.12 | $111.34 | $104.04 | $107.98 | +3.20% | 28.72M |
| Jun 16, 2026 | $107.71 | $108.50 | $103.07 | $104.63 | -4.23% | 27.89M |
| Jun 15, 2026 | $107.96 | $110.78 | $105.80 | $109.25 | +6.70% | 28.93M |
| Jun 12, 2026 | $118.02 | $118.38 | $99.61 | $102.39 | -10.79% | 63.39M |
| Jun 11, 2026 | $106.59 | $115.05 | $105.40 | $114.78 | +9.26% | 26.12M |
| Jun 10, 2026 | $107.70 | $111.96 | $104.41 | $105.05 | -2.94% | 13.00M |
| Jun 9, 2026 | $118.40 | $119.79 | $101.20 | $108.23 | -4.77% | 23.73M |
| Jun 8, 2026 | $114.67 | $116.25 | $111.00 | $113.65 | +3.24% | 13.43M |
| Jun 5, 2026 | $114.27 | $117.98 | $106.73 | $110.08 | -8.23% | 21.48M |
| Jun 4, 2026 | $113.09 | $122.63 | $110.39 | $119.95 | +4.58% | 24.83M |
| Jun 3, 2026 | $119.58 | $122.50 | $113.66 | $114.70 | -6.99% | 21.58M |
| Jun 2, 2026 | $125.34 | $128.40 | $122.56 | $123.32 | +0.76% | 19.50M |
| Jun 1, 2026 | $132.38 | $135.63 | $121.00 | $122.39 | -14.70% | 37.29M |
| May 29, 2026 | $139.94 | $144.00 | $134.05 | $143.48 | -3.07% | 34.88M |
| May 28, 2026 | $147.17 | $150.83 | $142.37 | $148.03 | -1.46% | 20.46M |
| May 27, 2026 | $149.72 | $151.00 | $137.91 | $150.23 | +4.91% | 29.19M |
| May 26, 2026 | $141.97 | $146.00 | $138.56 | $143.20 | +5.48% | 32.92M |
| May 22, 2026 | $131.41 | $139.76 | $131.31 | $135.76 | +8.22% | 32.97M |
| May 21, 2026 | $126.14 | $130.87 | $123.80 | $125.45 | -6.58% | 30.83M |
| May 20, 2026 | $127.48 | $135.35 | $124.22 | $134.28 | +5.47% | 24.35M |
| May 19, 2026 | $125.97 | $129.57 | $115.23 | $127.31 | -2.94% | 30.08M |
| May 18, 2026 | $132.76 | $138.38 | $125.67 | $131.16 | +5.12% | 32.32M |
| May 15, 2026 | $128.10 | $130.37 | $121.80 | $124.77 | -5.87% | 22.47M |
| May 14, 2026 | $123.10 | $133.18 | $121.31 | $132.55 | +6.77% | 25.32M |
| May 13, 2026 | $123.90 | $127.24 | $116.89 | $124.15 | +5.61% | 26.59M |
| May 12, 2026 | $112.76 | $121.49 | $112.41 | $117.56 | +0.18% | 34.20M |
| May 11, 2026 | $105.27 | $123.94 | $104.00 | $117.35 | +11.26% | 54.78M |
| May 8, 2026 | $86.04 | $105.62 | $85.87 | $105.47 | — | 79.93M |
