Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Amsterdam - Delayed Quote EUR

Ferrovial SE (FER.AS)

42.06

+0.04

+(0.10%)

As of 11:12:09 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	42.54	42.58	42.06	42.06	42.06	366
Apr 2, 2025	42.20	42.28	41.74	42.02	42.02	6,849
Apr 1, 2025	41.28	41.78	41.28	41.72	41.72	827
Mar 31, 2025	41.56	42.20	40.76	42.20	42.20	1,022
Mar 28, 2025	41.70	41.88	41.70	41.82	41.82	422
Mar 27, 2025	41.34	42.12	41.34	42.02	42.02	7,680
Mar 26, 2025	41.42	41.62	41.40	41.50	41.50	1,854
Mar 25, 2025	41.40	41.40	41.20	41.40	41.40	742
Mar 24, 2025	41.22	41.64	40.66	41.64	41.64	2,654
Mar 21, 2025	41.14	41.70	41.10	41.70	41.70	597
Mar 20, 2025	40.86	41.70	40.48	41.70	41.70	2,404
Mar 19, 2025	40.60	41.16	40.60	41.16	41.16	805
Mar 18, 2025	39.82	41.70	39.82	41.70	41.70	2,956
Mar 17, 2025	40.44	40.44	39.56	40.04	40.04	2,416
Mar 14, 2025	39.66	39.76	39.40	39.60	39.60	3,780
Mar 13, 2025	39.50	40.40	39.18	40.40	40.40	5,389
Mar 12, 2025	39.20	39.64	39.14	39.24	39.24	3,309
Mar 11, 2025	39.90	39.92	38.50	38.50	38.50	4,859
Mar 10, 2025	40.74	40.74	39.50	40.40	40.40	3,279
Mar 7, 2025	40.46	40.46	40.12	40.40	40.40	2,877
Mar 6, 2025	42.36	42.36	40.58	40.60	40.60	2,699
Mar 5, 2025	42.00	42.70	41.76	42.60	42.60	4,321
Mar 4, 2025	42.06	42.18	41.46	41.66	41.66	1,271
Mar 3, 2025	41.80	43.70	41.80	43.70	43.70	1,949
Feb 28, 2025	42.48	42.58	41.86	42.58	42.58	947
Feb 27, 2025	42.92	43.44	42.92	43.16	43.16	2,188
Feb 26, 2025	42.54	43.08	41.70	41.70	41.70	951
Feb 25, 2025	42.04	42.58	41.70	41.70	41.70	699
Feb 24, 2025	42.82	43.70	42.10	43.70	43.70	462
Feb 21, 2025	42.88	42.88	42.48	42.82	42.82	1,855
Feb 20, 2025	43.12	43.76	42.90	43.76	43.76	815
Feb 19, 2025	43.64	43.64	41.10	41.10	41.10	6,269
Feb 18, 2025	43.30	44.10	43.30	44.10	44.10	400
Feb 17, 2025	44.10	44.10	42.76	43.30	43.30	1,100
Feb 14, 2025	43.12	43.12	42.16	42.72	42.72	1,570
Feb 13, 2025	42.64	44.08	42.60	44.08	44.08	1,881
Feb 12, 2025	42.24	44.10	42.18	44.10	44.10	2,706
Feb 11, 2025	42.02	44.00	41.84	44.00	44.00	1,587
Feb 10, 2025	41.28	42.04	41.26	41.26	41.26	1,778
Feb 7, 2025	41.30	41.50	41.28	41.34	41.34	3,099
Feb 6, 2025	40.00	40.90	40.00	40.00	40.00	2,249
Feb 5, 2025	40.54	40.78	40.00	40.00	40.00	5,003
Feb 4, 2025	40.30	40.58	40.24	40.58	40.58	171
Feb 3, 2025	40.78	40.78	40.30	40.34	40.34	470
Jan 31, 2025	41.82	41.88	41.40	41.40	41.40	275
Jan 30, 2025	41.40	41.80	41.40	41.74	41.74	725
Jan 29, 2025	41.70	41.70	40.30	40.30	40.30	328
Jan 28, 2025	41.08	41.76	40.30	40.30	40.30	156
Jan 27, 2025	41.06	41.30	40.30	40.30	40.30	506
Jan 24, 2025	41.90	41.90	41.26	41.30	41.30	1,845
Jan 23, 2025	41.66	42.00	41.66	41.88	41.88	2,726
Jan 22, 2025	41.10	41.52	41.10	41.22	41.22	1,521
Jan 21, 2025	40.42	40.96	40.42	40.50	40.50	469
Jan 20, 2025	40.32	41.44	40.22	41.44	41.44	3,092
Jan 17, 2025	39.82	40.30	39.82	40.30	40.30	221
Jan 16, 2025	39.42	39.58	39.38	39.38	39.38	109
Jan 15, 2025	39.08	40.30	39.08	40.30	40.30	277
Jan 14, 2025	39.72	40.30	39.00	40.30	40.30	624
Jan 13, 2025	40.98	40.98	39.24	40.00	40.00	1,247
Jan 10, 2025	41.28	41.30	39.72	41.30	41.30	28,082
Jan 9, 2025	40.64	41.30	40.64	41.30	41.30	580
Jan 8, 2025	41.30	41.30	40.26	40.80	40.80	517
Jan 7, 2025	41.00	41.28	40.70	41.28	41.28	2,679
Jan 6, 2025	40.84	41.30	40.44	41.30	41.30	860
Jan 3, 2025	40.70	41.30	40.60	41.30	41.30	678
Jan 2, 2025	40.62	40.88	40.24	40.88	40.88	488
Dec 31, 2024	40.00	40.00	40.00	40.00	40.00	-
Dec 30, 2024	41.28	41.28	40.00	40.00	40.00	238
Dec 27, 2024	40.76	40.76	40.40	40.60	40.60	282
Dec 24, 2024	40.16	40.40	40.16	40.40	40.40	295
Dec 23, 2024	39.90	40.12	39.30	39.30	39.30	865
Dec 20, 2024	39.86	39.98	39.44	39.44	39.44	1,678
Dec 19, 2024	40.10	40.28	39.86	39.86	39.86	2,943
Dec 18, 2024	40.78	40.80	40.26	40.26	40.26	7,828
Dec 17, 2024	41.10	41.20	40.78	40.88	40.88	484
Dec 16, 2024	40.96	41.40	40.62	41.40	41.40	15,709
Dec 13, 2024	0.03 Dividend
Dec 13, 2024	40.96	40.96	40.34	40.34	40.34	9,139
Dec 12, 2024	40.50	40.84	39.92	39.92	39.89	4,371
Dec 11, 2024	40.30	40.76	40.16	40.36	40.33	10,266
Dec 10, 2024	40.80	40.94	40.00	40.00	39.97	6,279
Dec 9, 2024	41.26	41.26	40.00	40.00	39.97	18,494
Dec 6, 2024	41.12	41.12	40.80	40.80	40.76	1,959
Dec 5, 2024	40.86	41.10	40.84	41.04	41.00	1,047
Dec 4, 2024	41.00	41.00	40.60	40.60	40.56	826
Dec 3, 2024	40.14	40.66	40.14	40.52	40.48	5,209
Dec 2, 2024	38.96	39.72	38.96	39.00	38.97	1,316
Nov 29, 2024	38.94	38.94	38.14	38.14	38.11	65
Nov 28, 2024	39.00	39.00	38.76	38.76	38.73	273
Nov 27, 2024	38.78	39.14	38.14	38.14	38.11	20,729
Nov 26, 2024	38.24	39.14	38.24	39.14	39.11	2,316
Nov 25, 2024	38.12	38.80	36.14	36.14	36.11	9,278
Nov 22, 2024	36.80	37.24	36.80	37.24	37.21	903
Nov 21, 2024	36.48	36.66	36.46	36.46	36.43	859
Nov 20, 2024	37.14	37.14	36.66	36.66	36.63	177
Nov 19, 2024	36.32	36.82	36.32	36.82	36.79	405
Nov 18, 2024	35.34	36.50	35.34	36.40	36.37	2,151
Nov 15, 2024	36.80	36.86	36.64	36.72	36.69	997
Nov 14, 2024	36.02	36.66	36.02	36.66	36.63	1,072
Nov 13, 2024	36.56	36.56	36.56	36.56	36.53	-
Nov 12, 2024	36.40	36.74	36.40	36.56	36.53	287
Nov 11, 2024	36.30	36.68	36.30	36.52	36.49	1,636
Nov 8, 2024	35.80	36.02	35.80	36.02	35.99	244
Nov 7, 2024	35.58	35.84	35.40	35.70	35.67	2,104
Nov 6, 2024	0.46 Dividend
Nov 6, 2024	36.22	36.56	35.64	35.66	35.63	4,623
Nov 5, 2024	36.32	36.34	36.14	36.34	35.85	1,380
Nov 4, 2024	36.80	36.80	36.14	36.14	35.65	864
Nov 1, 2024	36.82	37.22	36.82	37.06	36.56	1,581
Oct 31, 2024	36.90	37.10	36.90	36.92	36.42	815
Oct 30, 2024	37.14	37.98	36.88	37.98	37.47	2,624
Oct 29, 2024	38.14	38.18	37.70	37.74	37.23	707
Oct 28, 2024	37.24	37.92	37.24	37.78	37.27	775
Oct 25, 2024	37.14	37.36	37.00	37.00	36.50	150
Oct 24, 2024	38.30	38.30	37.14	37.14	36.64	345
Oct 23, 2024	37.98	38.30	37.92	38.26	37.74	394
Oct 22, 2024	38.20	38.74	37.72	38.74	38.22	1,095
Oct 21, 2024	38.90	39.80	38.40	39.80	39.26	1,085
Oct 18, 2024	38.78	38.90	38.78	38.90	38.37	296
Oct 17, 2024	38.74	39.06	38.62	38.86	38.34	910
Oct 16, 2024	38.32	38.74	38.32	38.74	38.22	567
Oct 15, 2024	38.14	38.48	36.14	36.14	35.65	1,464
Oct 14, 2024	37.46	37.86	36.80	36.80	36.30	389
Oct 11, 2024	37.48	37.64	37.48	37.56	37.05	42
Oct 10, 2024	37.36	38.14	37.24	38.14	37.62	2,097
Oct 9, 2024	37.42	37.54	37.04	37.54	37.03	2,663
Oct 8, 2024	37.16	37.36	37.12	37.20	36.70	465
Oct 7, 2024	36.74	37.22	36.60	36.90	36.40	3,287
Oct 4, 2024	36.60	37.48	36.28	37.48	36.97	7,630
Oct 3, 2024	38.36	38.40	36.60	36.60	36.11	2,030
Oct 2, 2024	38.46	38.50	37.90	37.90	37.39	1,206
Oct 1, 2024	38.60	39.14	37.88	37.88	37.37	2,952
Sep 30, 2024	38.56	39.98	38.46	39.98	39.44	4,190
Sep 27, 2024	38.88	39.02	38.50	38.50	37.98	1,981
Sep 26, 2024	38.80	40.00	38.68	40.00	39.46	3,517
Sep 25, 2024	38.44	38.60	35.52	35.52	35.04	1,232
Sep 24, 2024	38.48	40.50	38.22	40.50	39.95	1,435
Sep 23, 2024	40.00	40.00	38.14	38.30	37.78	16,124
Sep 20, 2024	38.16	41.00	37.90	41.00	40.45	31,719
Sep 19, 2024	38.48	39.50	38.22	39.50	38.97	2,374
Sep 18, 2024	38.32	38.44	38.06	38.44	37.92	1,053
Sep 17, 2024	37.76	38.44	35.14	35.14	34.67	1,125
Sep 16, 2024	37.82	37.82	37.72	37.76	37.25	202
Sep 13, 2024	37.70	38.02	37.60	38.02	37.51	50,377
Sep 12, 2024	37.48	37.48	37.46	37.46	36.95	246
Sep 11, 2024	37.42	37.48	37.18	37.18	36.68	11,055
Sep 10, 2024	38.28	38.30	37.80	37.80	37.29	44,320
Sep 9, 2024	38.44	38.44	38.44	38.44	37.92	100
Sep 6, 2024	37.60	37.94	37.56	37.78	37.27	2,589
Sep 5, 2024	37.38	37.88	37.38	37.88	37.37	1,082
Sep 4, 2024	37.44	37.72	37.44	37.72	37.21	246
Sep 3, 2024	38.00	38.12	37.46	37.70	37.19	603
Sep 2, 2024	37.52	37.90	37.52	37.90	37.39	389
Aug 30, 2024	37.36	37.92	37.36	37.92	37.41	1,712
Aug 29, 2024	37.06	37.38	36.60	36.60	36.11	2,424
Aug 28, 2024	36.62	37.58	36.62	37.58	37.07	719
Aug 27, 2024	36.62	36.96	36.48	36.96	36.46	674
Aug 26, 2024	36.80	36.80	36.58	36.58	36.09	1,028
Aug 23, 2024	36.98	36.98	36.98	36.98	36.48	27
Aug 22, 2024	36.80	36.80	36.80	36.80	36.30	10
Aug 21, 2024	36.62	36.74	36.50	36.74	36.24	283
Aug 20, 2024	36.64	36.64	36.64	36.64	36.15	378
Aug 19, 2024	36.48	36.90	36.48	36.90	36.40	594
Aug 16, 2024	35.94	36.44	35.88	36.44	35.95	631
Aug 15, 2024	36.60	36.62	36.40	36.62	36.13	1,290
Aug 14, 2024	35.90	36.58	35.90	36.58	36.09	1,901
Aug 13, 2024	36.28	36.28	36.28	36.28	35.79	20
Aug 12, 2024	35.80	35.80	35.80	35.80	35.32	69
Aug 9, 2024	35.70	35.92	35.70	35.92	35.43	37
Aug 8, 2024	35.68	35.74	35.68	35.74	35.26	426
Aug 7, 2024	35.12	36.02	35.12	36.02	35.53	366
Aug 6, 2024	35.08	35.36	34.86	34.86	34.39	2,575
Aug 5, 2024	35.10	35.40	34.64	35.34	34.86	6,087
Aug 2, 2024	35.12	36.30	35.12	36.24	35.75	2,183
Aug 1, 2024	36.76	36.76	36.08	36.30	35.81	840
Jul 31, 2024	37.68	37.82	36.76	36.76	36.26	4,098
Jul 30, 2024	38.14	38.66	38.14	38.46	37.94	780
Jul 29, 2024	38.14	38.28	38.00	38.06	37.55	450
Jul 26, 2024	37.28	38.24	36.10	36.10	35.61	676
Jul 25, 2024	38.10	38.32	37.70	38.32	37.80	1,600
Jul 24, 2024	38.72	38.72	38.10	38.10	37.59	8,195
Jul 23, 2024	38.14	38.24	38.10	38.10	37.59	214
Jul 22, 2024	38.48	38.72	38.00	38.00	37.49	218
Jul 19, 2024	38.30	38.30	38.20	38.20	37.68	148
Jul 18, 2024	37.96	38.42	37.96	38.26	37.74	703
Jul 17, 2024	38.00	38.30	38.00	38.30	37.78	2,350
Jul 16, 2024	37.36	37.36	37.36	37.36	36.86	-
Jul 15, 2024	38.28	38.46	37.36	37.36	36.86	121
Jul 12, 2024	38.10	38.42	37.34	37.34	36.84	5,116
Jul 11, 2024	37.72	38.30	37.72	37.88	37.37	1,931
Jul 10, 2024	36.64	37.00	36.02	36.02	35.53	721
Jul 9, 2024	37.06	37.06	36.00	36.00	35.51	1,494
Jul 8, 2024	37.36	37.58	34.20	34.20	33.74	11,256
Jul 5, 2024	37.38	40.00	37.34	40.00	39.46	2,409
Jul 4, 2024	37.06	37.36	37.06	37.36	36.86	1,895
Jul 3, 2024	36.42	37.00	36.28	36.46	35.97	380
Jul 2, 2024	35.84	36.38	35.56	35.56	35.08	579
Jul 1, 2024	36.42	36.56	36.40	36.50	36.01	1,186
Jun 28, 2024	36.54	37.40	36.14	37.40	36.89	217
Jun 27, 2024	36.52	36.52	35.00	35.00	34.53	2,047
Jun 26, 2024	36.54	36.86	34.10	34.10	33.64	1,031
Jun 25, 2024	36.12	36.54	35.98	36.36	35.87	1,452
Jun 24, 2024	36.46	36.66	33.90	33.90	33.44	473
Jun 21, 2024	36.42	36.42	36.14	36.14	35.65	95
Jun 20, 2024	36.52	36.62	36.32	36.32	35.83	358
Jun 19, 2024	36.32	36.38	36.20	36.20	35.71	282
Jun 18, 2024	35.68	36.62	35.68	36.62	36.13	4,217
Jun 17, 2024	35.96	36.04	35.40	35.40	34.92	3,710
Jun 14, 2024	36.10	36.54	35.82	36.52	36.03	2,306
Jun 13, 2024	36.50	36.50	36.08	36.42	35.93	3,035
Jun 12, 2024	35.84	36.68	33.92	33.92	33.46	794
Jun 11, 2024	35.84	35.88	35.44	35.62	35.14	4,948
Jun 10, 2024	35.88	35.98	35.56	35.90	35.42	1,576
Jun 7, 2024	36.42	37.40	36.08	37.40	36.89	4,592
Jun 6, 2024	36.74	36.74	33.92	33.92	33.46	441
Jun 5, 2024	36.34	36.50	36.22	36.50	36.01	1,093
Jun 4, 2024	36.66	36.66	36.26	36.60	36.11	262
Jun 3, 2024	36.28	36.36	36.00	36.20	35.71	3,321
May 31, 2024	36.38	36.52	36.28	36.40	35.91	1,508
May 30, 2024	36.00	36.46	35.92	36.16	35.67	22,887
May 29, 2024	36.28	36.30	35.96	36.26	35.77	1,528
May 28, 2024	36.80	36.82	36.04	36.04	35.55	933
May 27, 2024	36.26	37.40	36.26	37.40	36.89	216
May 24, 2024	36.46	37.40	36.08	37.40	36.89	5,205
May 23, 2024	36.86	36.96	36.48	36.84	36.34	7,526
May 22, 2024	36.22	37.40	36.14	37.40	36.89	3,535
May 21, 2024	36.52	36.58	36.22	36.48	35.99	9,663
May 20, 2024	0.30 Dividend
May 20, 2024	36.56	37.38	36.50	37.38	36.88	1,367
May 17, 2024	36.68	37.12	36.56	36.56	35.77	36,656
May 16, 2024	37.72	37.72	36.66	36.78	35.98	4,764
May 15, 2024	35.90	37.66	35.90	37.66	36.84	6,736
May 14, 2024	35.90	36.82	35.84	36.26	35.47	4,076
May 13, 2024	34.70	35.02	34.66	35.02	34.26	5,114
May 10, 2024	37.00	37.00	34.58	35.76	34.98	3,426
May 9, 2024	35.80	36.04	35.48	36.04	35.26	401
May 8, 2024	36.00	36.30	35.54	35.56	34.79	12,032
May 7, 2024	34.90	35.60	34.90	35.56	34.79	2,979
May 6, 2024	35.28	35.30	34.84	35.30	34.53	4,457
May 3, 2024	35.36	35.36	34.14	34.28	33.54	2,553
May 2, 2024	34.00	34.98	33.94	34.98	34.22	884
Apr 30, 2024	33.84	34.06	33.72	33.74	33.01	1,440
Apr 29, 2024	33.96	34.04	33.84	33.96	33.22	5,457
Apr 26, 2024	33.64	33.74	33.44	33.70	32.97	846
Apr 25, 2024	34.12	34.22	33.46	33.64	32.91	2,658
Apr 24, 2024	34.24	34.50	34.24	34.28	33.54	2,365
Apr 23, 2024	33.90	34.24	33.90	34.16	33.42	2,245
Apr 22, 2024	33.36	33.72	33.36	33.72	32.99	3,037
Apr 19, 2024	33.08	33.38	33.00	33.20	32.48	1,570
Apr 18, 2024	33.54	33.54	33.14	33.30	32.58	2,847
Apr 17, 2024	33.50	33.78	33.46	33.64	32.91	1,764
Apr 16, 2024	33.34	35.70	33.32	35.70	34.93	4,196
Apr 15, 2024	33.94	34.24	33.54	33.54	32.81	7,730
Apr 12, 2024	34.68	34.82	34.18	34.18	33.44	1,413
Apr 11, 2024	34.20	34.26	33.98	33.98	33.24	2,017
Apr 10, 2024	34.76	34.76	34.26	34.40	33.65	754
Apr 9, 2024	34.80	34.80	34.50	34.50	33.75	3,346
Apr 8, 2024	35.66	36.58	34.88	35.08	34.32	3,600
Apr 5, 2024	35.18	35.26	35.12	35.26	34.50	574
Apr 4, 2024	35.42	36.02	35.42	36.02	35.24	702
Apr 3, 2024	35.38	36.48	35.38	36.48	35.69	3,254