MCE - Delayed Quote EUR

Ferrovial SE (FER.MC)

44.55

-0.16

(-0.36%)

At close: June 13 at 5:35:22 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	44.17	44.55	43.94	44.55	44.55	1,560,499
Jun 12, 2025	44.64	44.91	44.48	44.71	44.71	423,446
Jun 11, 2025	45.00	45.15	44.77	44.88	44.88	373,533
Jun 10, 2025	44.99	45.31	44.88	45.06	45.06	472,953
Jun 9, 2025	45.13	45.14	44.65	44.73	44.73	3,793,184
Jun 6, 2025	44.89	45.15	44.79	45.10	45.10	362,032
Jun 5, 2025	44.90	45.08	44.40	44.87	44.87	268,611
Jun 4, 2025	45.02	45.02	44.40	44.65	44.65	493,725
Jun 3, 2025	45.38	45.40	44.60	44.90	44.90	2,713,823
Jun 2, 2025	44.83	45.16	44.32	45.05	45.05	545,693
May 30, 2025	45.28	45.60	44.81	44.84	44.84	5,162,308
May 29, 2025	45.78	45.78	45.02	45.25	45.25	640,770
May 28, 2025	45.28	45.86	44.40	45.48	45.48	1,684,842
May 27, 2025	46.37	47.04	46.37	46.44	46.44	3,800,096
May 26, 2025	46.33	46.94	46.33	46.42	46.42	3,571,942
May 23, 2025	46.24	46.24	45.15	46.06	46.06	802,181
May 22, 2025	0.3181 Dividend
May 22, 2025	46.28	46.52	45.85	45.96	45.96	750,882
May 21, 2025	46.46	47.09	46.46	46.64	46.32	817,825
May 20, 2025	45.50	46.56	45.49	46.46	46.14	812,405
May 19, 2025	45.39	45.48	44.63	45.45	45.14	7,650,558
May 16, 2025	44.67	45.09	44.63	45.09	44.78	889,525
May 15, 2025	44.89	44.89	44.21	44.67	44.37	1,227,818
May 14, 2025	43.65	45.17	43.28	44.84	44.53	2,911,832
May 13, 2025	43.71	43.87	43.41	43.46	43.16	741,309
May 12, 2025	44.08	44.20	42.97	43.35	43.05	2,771,787
May 9, 2025	43.46	43.97	43.46	43.59	43.29	545,746
May 8, 2025	43.78	43.78	43.03	43.23	42.94	2,016,399
May 7, 2025	43.47	43.63	43.40	43.48	43.18	971,260
May 6, 2025	43.70	43.76	43.07	43.42	43.12	1,444,250
May 5, 2025	43.73	43.94	43.42	43.60	43.30	2,483,952
May 2, 2025	43.44	44.09	43.06	43.81	43.51	921,060
Apr 30, 2025	42.72	43.03	42.31	42.88	42.59	998,560
Apr 29, 2025	42.52	42.65	42.23	42.33	42.04	775,341
Apr 28, 2025	42.42	42.51	42.12	42.23	41.94	864,215
Apr 25, 2025	42.45	43.03	42.01	42.20	41.91	2,294,255
Apr 24, 2025	40.50	41.15	40.45	41.10	40.82	1,576,546
Apr 23, 2025	40.86	41.00	40.32	40.59	40.31	805,658
Apr 22, 2025	39.67	40.37	39.56	40.21	39.94	599,545
Apr 17, 2025	39.97	40.08	39.53	39.90	39.63	471,520
Apr 16, 2025	39.55	40.00	39.37	40.00	39.73	1,267,181
Apr 15, 2025	39.09	39.70	38.68	39.70	39.43	709,334
Apr 14, 2025	39.11	39.18	38.50	39.09	38.82	594,566
Apr 11, 2025	39.47	39.77	38.07	38.22	37.96	2,440,783
Apr 10, 2025	39.00	39.60	38.92	39.22	38.95	1,107,556
Apr 9, 2025	37.50	37.90	36.67	37.35	37.10	1,007,327
Apr 8, 2025	37.35	38.82	36.97	38.48	38.22	810,179
Apr 7, 2025	37.10	39.30	36.30	37.20	36.95	1,357,641
Apr 4, 2025	41.46	41.46	38.62	39.34	39.07	967,911
Apr 3, 2025	42.18	42.70	41.08	41.64	41.36	784,677
Apr 2, 2025	41.72	42.34	41.68	42.32	42.03	702,560
Apr 1, 2025	41.40	41.76	40.94	41.72	41.44	667,341
Mar 31, 2025	41.54	41.72	40.72	41.18	40.90	1,247,268
Mar 28, 2025	41.98	42.18	41.62	41.78	41.50	518,121
Mar 27, 2025	41.50	42.16	41.24	41.94	41.65	620,292
Mar 26, 2025	41.38	41.68	41.26	41.60	41.32	645,484
Mar 25, 2025	41.26	41.52	41.14	41.34	41.06	1,117,828
Mar 24, 2025	41.38	41.56	40.70	40.98	40.70	3,836,382
Mar 21, 2025	41.08	41.34	40.92	41.28	41.00	1,653,249
Mar 20, 2025	41.00	41.28	40.54	41.28	41.00	851,676
Mar 19, 2025	40.52	41.10	40.32	40.92	40.64	587,902
Mar 18, 2025	40.04	40.44	39.80	40.36	40.08	623,250
Mar 17, 2025	39.88	40.10	39.48	39.94	39.67	593,967
Mar 14, 2025	39.92	39.94	39.18	39.66	39.39	773,143
Mar 13, 2025	39.26	39.90	39.10	39.72	39.45	1,064,106
Mar 12, 2025	39.40	39.66	39.06	39.36	39.09	796,768
Mar 11, 2025	39.70	40.02	39.02	39.12	38.85	741,370
Mar 10, 2025	40.62	40.70	39.44	39.54	39.27	884,502
Mar 7, 2025	40.24	40.72	40.06	40.20	39.93	911,760
Mar 6, 2025	42.26	42.32	40.54	40.58	40.30	1,237,458
Mar 5, 2025	41.98	42.74	41.70	42.02	41.73	951,232
Mar 4, 2025	42.26	42.38	41.40	41.58	41.30	805,025
Mar 3, 2025	42.98	42.98	42.06	42.54	42.25	703,811
Feb 28, 2025	42.46	42.82	41.72	42.82	42.53	2,002,176
Feb 27, 2025	42.96	43.52	42.82	43.26	42.96	677,764
Feb 26, 2025	42.44	43.20	42.42	43.10	42.81	559,044
Feb 25, 2025	41.96	42.64	41.86	42.50	42.21	465,115
Feb 24, 2025	42.74	42.82	41.96	42.18	41.89	534,529
Feb 21, 2025	43.04	43.04	42.48	42.74	42.45	786,302
Feb 20, 2025	43.16	43.30	42.82	43.02	42.73	438,599
Feb 19, 2025	43.58	43.64	43.02	43.06	42.77	565,058
Feb 18, 2025	43.12	43.66	43.10	43.56	43.26	672,763
Feb 17, 2025	42.90	43.28	42.62	43.18	42.89	2,308,839
Feb 14, 2025	42.80	42.80	41.94	42.78	42.49	567,696
Feb 13, 2025	42.76	43.04	42.36	42.84	42.55	531,643
Feb 12, 2025	42.20	42.68	42.14	42.52	42.23	568,103
Feb 11, 2025	41.72	42.26	41.72	42.22	41.93	765,374
Feb 10, 2025	41.28	42.02	41.28	42.00	41.71	754,511
Feb 7, 2025	40.98	41.70	40.98	41.20	40.92	749,453
Feb 6, 2025	40.76	41.00	40.50	40.90	40.62	686,787
Feb 5, 2025	40.78	40.94	40.56	40.76	40.48	688,381
Feb 4, 2025	40.20	40.92	40.20	40.82	40.54	703,671
Feb 3, 2025	40.94	40.98	40.20	40.36	40.08	918,923
Jan 31, 2025	42.00	42.00	41.40	41.40	41.12	947,009
Jan 30, 2025	41.28	41.86	41.24	41.86	41.57	640,832
Jan 29, 2025	41.70	41.80	41.08	41.18	40.90	674,834
Jan 28, 2025	41.34	41.72	41.04	41.68	41.40	566,513
Jan 27, 2025	41.00	41.30	40.82	41.12	40.84	546,237
Jan 24, 2025	42.10	42.12	41.16	41.30	41.02	429,829
Jan 23, 2025	41.70	42.00	41.58	41.88	41.59	576,721
Jan 22, 2025	41.00	41.62	40.98	41.62	41.34	727,173
Jan 21, 2025	40.54	41.00	40.44	40.92	40.64	529,707
Jan 20, 2025	40.34	40.72	40.24	40.54	40.26	496,340
Jan 17, 2025	39.78	40.30	39.76	40.20	39.93	851,672
Jan 16, 2025	39.94	39.98	39.26	39.78	39.51	859,456
Jan 15, 2025	39.20	39.38	39.02	39.30	39.03	594,031
Jan 14, 2025	39.78	39.82	38.88	39.06	38.79	565,898
Jan 13, 2025	39.50	39.60	39.26	39.54	39.27	1,247,545
Jan 10, 2025	40.96	41.06	39.64	39.68	39.41	743,450
Jan 9, 2025	40.50	41.12	40.50	41.04	40.76	567,595
Jan 8, 2025	40.74	40.82	40.16	40.64	40.36	590,353
Jan 7, 2025	40.90	41.10	40.62	40.68	40.40	409,352
Jan 6, 2025	40.76	40.86	40.44	40.82	40.54	491,056
Jan 3, 2025	40.92	40.92	40.50	40.58	40.30	443,813
Jan 2, 2025	40.60	40.94	40.20	40.86	40.58	2,656,079
Dec 31, 2024	40.72	40.84	40.60	40.60	40.32	554,237
Dec 30, 2024	40.60	40.72	40.48	40.66	40.38	312,552
Dec 27, 2024	40.68	40.72	40.32	40.60	40.32	524,499
Dec 24, 2024	40.20	40.54	40.14	40.54	40.26	249,950
Dec 23, 2024	39.80	40.14	39.34	40.06	39.79	1,328,301
Dec 20, 2024	39.88	40.04	39.36	39.84	39.57	3,724,597
Dec 19, 2024	40.04	40.30	39.82	40.10	39.83	1,128,081
Dec 18, 2024	40.82	40.94	40.46	40.52	40.24	2,453,296
Dec 17, 2024	40.96	41.14	40.74	40.74	40.46	2,927,952
Dec 16, 2024	40.62	41.16	40.62	41.04	40.76	852,993
Dec 13, 2024	0.0346 Dividend
Dec 13, 2024	40.72	40.94	40.52	40.62	40.34	761,450
Dec 12, 2024	40.40	40.90	40.40	40.76	40.45	740,467
Dec 11, 2024	40.16	40.78	40.04	40.54	40.23	541,398
Dec 10, 2024	40.76	40.98	40.12	40.12	39.81	997,977
Dec 9, 2024	41.10	41.46	40.26	40.70	40.39	731,232
Dec 6, 2024	41.06	41.10	40.84	41.00	40.69	619,419
Dec 5, 2024	40.66	41.10	40.60	41.00	40.69	9,862,084
Dec 4, 2024	40.76	40.92	40.54	40.64	40.33	962,445
Dec 3, 2024	40.00	40.70	39.98	40.70	40.39	877,380
Dec 2, 2024	39.00	39.82	38.92	39.66	39.36	857,998
Nov 29, 2024	38.80	39.04	38.72	39.02	38.72	732,860
Nov 28, 2024	38.92	39.02	38.68	38.86	38.56	653,262
Nov 27, 2024	38.62	39.18	38.52	38.86	38.56	958,278
Nov 26, 2024	38.26	38.70	38.18	38.70	38.40	959,309
Nov 25, 2024	38.00	38.90	37.74	38.54	38.24	5,751,558
Nov 22, 2024	36.74	37.30	36.74	37.30	37.01	1,184,828
Nov 21, 2024	36.52	36.74	36.32	36.72	36.44	870,171
Nov 20, 2024	36.92	37.18	36.50	36.66	36.38	1,969,898
Nov 19, 2024	36.66	36.86	36.16	36.82	36.54	905,046
Nov 18, 2024	36.66	36.66	36.26	36.56	36.28	638,365
Nov 15, 2024	36.60	36.94	36.58	36.72	36.44	860,520
Nov 14, 2024	36.04	36.70	35.86	36.70	36.42	700,344
Nov 13, 2024	36.20	36.38	35.76	36.00	35.72	6,407,264
Nov 12, 2024	36.30	36.84	36.20	36.32	36.04	2,894,383
Nov 11, 2024	36.28	36.70	36.28	36.62	36.34	1,099,085
Nov 8, 2024	35.86	36.08	35.74	36.00	35.72	1,025,910
Nov 7, 2024	35.64	36.14	35.42	35.90	35.62	942,176
Nov 6, 2024	0.4597 Dividend
Nov 6, 2024	36.16	36.70	35.48	35.72	35.45	900,693
Nov 5, 2024	36.24	36.44	36.04	36.36	35.63	623,005
Nov 4, 2024	37.12	37.16	36.24	36.24	35.51	791,600
Nov 1, 2024	36.88	37.22	36.78	37.22	36.47	641,811
Oct 31, 2024	36.86	37.22	36.72	36.88	36.13	10,976,585
Oct 30, 2024	37.96	37.98	36.60	37.02	36.27	5,460,911
Oct 29, 2024	38.12	38.20	37.66	37.84	37.08	560,566
Oct 28, 2024	37.38	37.96	37.38	37.80	37.04	400,270
Oct 25, 2024	37.74	37.80	37.02	37.20	36.45	944,564
Oct 24, 2024	38.24	38.40	37.78	37.78	37.02	542,568
Oct 23, 2024	38.04	38.34	37.84	38.18	37.41	463,940
Oct 22, 2024	38.16	38.28	37.72	38.04	37.27	487,236
Oct 21, 2024	38.98	39.02	38.28	38.28	37.51	991,792
Oct 18, 2024	38.70	38.96	38.70	38.96	38.17	974,869
Oct 17, 2024	38.72	39.08	38.46	38.80	38.02	589,519
Oct 16, 2024	38.24	38.90	38.20	38.90	38.11	641,044
Oct 15, 2024	38.04	38.60	38.02	38.32	37.55	613,824
Oct 14, 2024	37.50	37.94	37.44	37.94	37.17	477,403
Oct 11, 2024	37.42	37.68	37.32	37.46	36.70	607,412
Oct 10, 2024	37.32	37.56	37.12	37.54	36.78	725,790
Oct 9, 2024	37.26	37.52	37.04	37.32	36.57	558,093
Oct 8, 2024	37.08	37.38	36.98	37.22	36.47	655,942
Oct 7, 2024	36.72	37.24	36.56	37.10	36.35	1,010,799
Oct 4, 2024	37.00	37.18	36.16	36.54	35.80	2,132,238
Oct 3, 2024	38.46	38.48	38.08	38.24	37.47	476,738
Oct 2, 2024	38.68	38.70	38.16	38.60	37.82	511,199
Oct 1, 2024	38.60	39.24	38.48	38.68	37.90	1,577,062
Sep 30, 2024	38.60	38.70	38.38	38.58	37.80	764,110
Sep 27, 2024	38.74	39.06	38.66	38.82	38.04	458,905
Sep 26, 2024	38.76	38.92	38.64	38.76	37.98	465,653
Sep 25, 2024	38.54	38.68	38.24	38.50	37.72	442,264
Sep 24, 2024	38.76	38.76	38.18	38.58	37.80	401,427
Sep 23, 2024	38.12	38.58	38.10	38.56	37.78	630,948
Sep 20, 2024	38.34	38.44	37.90	37.96	37.19	3,475,275
Sep 19, 2024	38.50	38.66	38.22	38.24	37.47	629,012
Sep 18, 2024	38.14	38.32	38.04	38.32	37.55	646,641
Sep 17, 2024	37.88	38.48	37.84	38.48	37.70	871,928
Sep 16, 2024	37.90	38.04	37.64	37.78	37.02	944,121
Sep 13, 2024	37.38	38.24	37.34	37.96	37.19	2,026,532
Sep 12, 2024	37.74	37.86	37.24	37.34	36.59	1,649,680
Sep 11, 2024	37.72	37.80	37.14	37.42	36.66	662,808
Sep 10, 2024	37.94	38.32	37.70	37.80	37.04	678,388
Sep 9, 2024	37.78	38.08	37.68	38.08	37.31	377,379
Sep 6, 2024	37.52	38.04	37.52	37.58	36.82	532,327
Sep 5, 2024	37.36	37.96	37.26	37.56	36.80	5,602,570
Sep 4, 2024	37.16	37.54	37.02	37.44	36.68	460,709
Sep 3, 2024	37.90	38.06	37.42	37.60	36.84	709,063
Sep 2, 2024	37.64	37.96	37.58	37.88	37.11	497,309
Aug 30, 2024	37.44	37.74	37.42	37.74	36.98	1,359,157
Aug 29, 2024	37.30	37.44	36.98	37.36	36.60	1,718,085
Aug 28, 2024	36.82	37.38	36.70	37.28	36.53	556,957
Aug 27, 2024	36.50	36.78	36.50	36.60	35.86	945,635
Aug 26, 2024	37.06	37.22	36.58	36.68	35.94	659,101
Aug 23, 2024	36.80	37.14	36.74	37.12	36.37	425,756
Aug 22, 2024	36.44	36.94	36.44	36.64	35.90	411,642
Aug 21, 2024	36.48	36.62	36.30	36.46	35.72	366,692
Aug 20, 2024	36.86	36.96	36.38	36.44	35.70	394,698
Aug 19, 2024	36.54	36.88	36.36	36.64	35.90	581,224
Aug 16, 2024	36.20	36.62	35.78	36.36	35.63	1,127,883
Aug 15, 2024	36.36	36.74	36.26	36.70	35.96	624,374
Aug 14, 2024	36.44	36.58	36.10	36.40	35.66	347,962
Aug 13, 2024	35.92	36.40	35.84	36.32	35.59	492,090
Aug 12, 2024	35.92	36.08	35.60	35.78	35.06	530,967
Aug 9, 2024	35.82	36.16	35.64	35.78	35.06	664,431
Aug 8, 2024	35.74	36.04	35.56	35.70	34.98	733,386
Aug 7, 2024	35.50	36.14	35.16	36.04	35.31	1,117,072
Aug 6, 2024	35.30	35.40	34.86	35.20	34.49	998,466
Aug 5, 2024	35.12	35.42	34.26	35.36	34.65	995,618
Aug 2, 2024	35.70	36.34	35.60	36.18	35.45	1,101,545
Aug 1, 2024	36.70	36.78	36.04	36.06	35.33	893,225
Jul 31, 2024	37.90	37.90	36.74	36.74	36.00	1,992,625
Jul 30, 2024	38.20	38.80	38.12	38.74	37.96	836,720
Jul 29, 2024	38.30	38.40	37.90	38.00	37.23	781,855
Jul 26, 2024	37.40	38.42	37.10	38.06	37.29	1,267,139
Jul 25, 2024	38.08	38.34	37.62	38.18	37.41	992,982
Jul 24, 2024	38.50	38.76	38.30	38.46	37.68	576,616
Jul 23, 2024	38.66	38.74	38.16	38.74	37.96	533,929
Jul 22, 2024	38.44	38.84	38.08	38.70	37.92	654,946
Jul 19, 2024	38.20	38.34	38.02	38.24	37.47	778,500
Jul 18, 2024	38.20	38.58	37.92	38.26	37.49	672,089
Jul 17, 2024	38.24	38.28	37.90	38.12	37.35	563,716
Jul 16, 2024	38.12	38.30	37.88	38.24	37.47	715,477
Jul 15, 2024	38.24	38.50	38.22	38.30	37.53	713,744
Jul 12, 2024	38.10	38.40	37.70	38.22	37.45	694,546
Jul 11, 2024	37.32	38.38	37.22	38.10	37.33	880,899
Jul 10, 2024	36.56	37.18	36.48	37.18	36.43	627,193
Jul 9, 2024	37.14	37.22	36.34	36.40	35.66	634,116
Jul 8, 2024	37.34	37.54	37.10	37.18	36.43	1,159,077
Jul 5, 2024	37.20	37.68	37.14	37.38	36.62	982,911
Jul 4, 2024	36.92	37.24	36.86	37.14	36.39	842,739
Jul 3, 2024	36.54	37.06	36.28	36.98	36.23	814,971
Jul 2, 2024	36.20	36.34	35.80	36.26	35.53	704,068
Jul 1, 2024	36.50	36.62	36.20	36.46	35.72	598,452
Jun 28, 2024	36.62	36.72	36.18	36.26	35.53	784,938
Jun 27, 2024	36.64	36.68	36.16	36.50	35.76	1,060,811
Jun 26, 2024	36.64	37.10	36.40	36.56	35.82	1,819,336
Jun 25, 2024	36.40	36.64	35.86	36.64	35.90	1,054,322
Jun 24, 2024	36.20	36.72	36.06	36.56	35.82	1,100,505
Jun 21, 2024	36.46	36.60	35.94	36.06	35.33	2,346,592
Jun 20, 2024	36.42	36.68	36.26	36.48	35.74	938,948
Jun 19, 2024	36.36	36.50	36.20	36.38	35.64	1,723,475
Jun 18, 2024	35.78	36.50	35.74	36.36	35.63	852,764
Jun 17, 2024	36.60	36.74	35.48	35.56	34.84	839,201
Jun 14, 2024	36.10	36.68	35.78	36.62	35.88	1,433,144
Jun 13, 2024	36.44	36.52	36.04	36.14	35.41	2,941,134

ACS.MC ACS, Actividades de Construcción y Servicios, S.A.

56.35

-1.49%

SCYR.MC Sacyr, S.A.

3.5300

-0.90%

ANA.MC Acciona, S.A.

145.20

-2.16%

ENO.MC Elecnor, S.A.

21.05

-2.32%

TRE.MC Técnicas Reunidas, S.A.

19.43

-1.87%

OHLA.MC Obrascón Huarte Lain, S.A.

0.3030

-2.10%

AJ3.BE Acciona SA

144.70

-2.56%

GRE.MC Grenergy Renovables, S.A.

67.20

-2.61%

MDF.MC Duro Felguera, S.A.

0.2370

+0.85%

UBS.MC Urbas Grupo Financiero, S.A.

0.0021

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ferrovial SE (FER.MC)

Related Tickers