Want to see ES:FER full AI Analyst Report?
Ferrovial (FER) Historical Prices
95 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 52.20 | 52.66 | 51.20 | 51.60 | 51.60 | -0.37% | 1,288,383 | 1.06 |
| Nov 04, 2026 | 52.48 | 53.06 | 52.02 | 52.50 | 51.79 | +1.59% | 1,157,996 | 0.96 |
| Nov 03, 2026 | 51.00 | 52.36 | 50.88 | 51.68 | 50.98 | +0.43% | 1,093,660 | 0.91 |
| Nov 02, 2026 | 50.38 | 51.70 | 50.28 | 51.46 | 50.76 | +1.50% | 1,300,654 | 1.10 |
| Oct 30, 2026 | 50.50 | 50.98 | 49.86 | 50.70 | 50.01 | -0.24% | 2,088,440 | 1.80 |
| Oct 29, 2026 | 49.11 | 50.92 | 48.62 | 50.82 | 50.13 | +3.80% | 10,411,620 | 10.32 |
| Oct 28, 2026 | 49.29 | 49.40 | 48.35 | 48.96 | 48.30 | +0.25% | 1,319,555 | 1.31 |
| Oct 27, 2026 | 49.00 | 49.99 | 47.83 | 48.84 | 48.18 | +8.44% | 3,535,000 | 3.67 |
| Oct 26, 2026 | 44.48 | 45.18 | 44.43 | 45.04 | 44.43 | +1.42% | 1,154,607 | 1.20 |
| Oct 23, 2026 | 44.20 | 44.44 | 44.02 | 44.41 | 43.81 | +0.86% | 1,032,636 | 1.05 |
| Oct 22, 2026 | 44.23 | 44.34 | 43.89 | 44.03 | 43.43 | -1.59% | 1,024,779 | 1.05 |
| Oct 21, 2026 | 43.85 | 44.76 | 43.85 | 44.74 | 44.14 | +1.91% | 1,245,215 | 1.29 |
| Oct 20, 2026 | 43.26 | 44.30 | 43.26 | 43.90 | 43.31 | -0.11% | 862,403 | 0.90 |
| Oct 19, 2026 | 43.97 | 44.03 | 43.28 | 43.95 | 43.36 | -0.57% | 1,007,177 | 1.06 |
| Oct 16, 2026 | 43.90 | 44.35 | 43.01 | 44.20 | 43.60 | +2.27% | 1,880,467 | 2.02 |
| Oct 15, 2026 | 44.75 | 45.95 | 42.77 | 43.22 | 42.64 | -4.30% | 2,333,263 | 2.59 |
| Oct 14, 2026 | 45.33 | 45.65 | 44.99 | 45.16 | 44.55 | +0.38% | 1,088,466 | 1.22 |
| Oct 13, 2026 | 45.10 | 45.52 | 44.73 | 44.99 | 44.38 | -0.46% | 732,092 | 0.83 |
| Oct 12, 2026 | 45.00 | 45.31 | 44.74 | 45.20 | 44.59 | +1.34% | 508,333 | 0.57 |
| Oct 09, 2026 | 44.67 | 44.89 | 44.40 | 44.60 | 44.00 | +0.68% | 729,437 | 0.82 |
| Oct 08, 2026 | 44.77 | 44.92 | 44.20 | 44.30 | 43.70 | -1.60% | 1,373,760 | 1.57 |
| Oct 07, 2026 | 45.25 | 46.08 | 45.02 | 45.02 | 44.41 | -1.23% | 1,607,352 | 1.87 |
| Oct 06, 2026 | 45.60 | 45.85 | 44.93 | 45.58 | 44.96 | -1.06% | 1,139,324 | 1.34 |
| Oct 05, 2026 | 47.30 | 47.37 | 45.82 | 46.07 | 45.45 | -2.95% | 1,301,238 | 1.55 |
| Oct 02, 2026 | 46.67 | 47.83 | 46.67 | 47.47 | 46.83 | +2.06% | 1,053,421 | 1.25 |
| Oct 01, 2026 | 47.08 | 47.43 | 46.22 | 46.51 | 45.88 | -2.10% | 1,123,318 | 1.31 |
| Sep 30, 2026 | 47.95 | 48.40 | 47.28 | 47.51 | 46.87 | -0.65% | 1,173,361 | 1.40 |
| Sep 29, 2026 | 48.59 | 48.71 | 47.74 | 47.82 | 47.17 | -1.73% | 820,154 | 0.98 |
| Sep 28, 2026 | 48.73 | 49.07 | 48.23 | 48.66 | 48.00 | +0.21% | 724,642 | 0.87 |
| Sep 25, 2026 | 48.75 | 48.98 | 48.51 | 48.56 | 47.90 | +0.31% | 602,439 | 0.71 |
| Sep 24, 2026 | 48.40 | 49.07 | 48.00 | 48.41 | 47.76 | -0.02% | 811,905 | 0.96 |
| Sep 23, 2026 | 49.28 | 49.30 | 48.27 | 48.42 | 47.77 | -0.98% | 651,625 | 0.77 |
| Sep 22, 2026 | 48.81 | 49.44 | 48.56 | 48.90 | 48.24 | +0.51% | 796,192 | 0.93 |
| Sep 21, 2026 | 48.02 | 48.67 | 47.80 | 48.65 | 47.99 | +1.93% | 748,347 | 0.81 |
| Sep 18, 2026 | 47.75 | 47.86 | 47.42 | 47.73 | 47.08 | +0.19% | 3,028,976 | 3.39 |
| Sep 17, 2026 | 48.47 | 48.47 | 47.41 | 47.64 | 47.00 | -0.56% | 2,076,818 | 2.34 |
| Sep 16, 2026 | 47.00 | 48.15 | 47.00 | 47.91 | 47.26 | +1.46% | 1,118,016 | 1.25 |
| Sep 15, 2026 | 47.11 | 47.36 | 46.67 | 47.22 | 46.58 | +0.45% | 902,629 | 1.01 |
| Sep 14, 2026 | 48.08 | 48.25 | 46.72 | 47.01 | 46.37 | -2.59% | 1,107,738 | 1.20 |
| Sep 11, 2026 | 47.80 | 48.51 | 47.63 | 48.26 | 47.61 | +0.69% | 712,146 | 0.77 |
| Sep 10, 2026 | 48.60 | 48.86 | 47.76 | 47.93 | 47.28 | -1.44% | 1,399,849 | 1.53 |
| Sep 09, 2026 | 50.00 | 50.00 | 48.57 | 48.63 | 47.97 | -2.74% | 771,320 | 0.84 |
| Sep 08, 2026 | 49.62 | 50.14 | 49.28 | 50.00 | 49.32 | +0.54% | 653,913 | 0.71 |
| Sep 07, 2026 | 49.98 | 50.26 | 49.73 | 49.73 | 49.06 | -0.54% | 451,613 | 0.49 |
| Sep 04, 2026 | 49.83 | 50.32 | 49.53 | 50.00 | 49.32 | +0.38% | 717,913 | 0.78 |
| Sep 03, 2026 | 49.74 | 50.04 | 49.33 | 49.81 | 49.14 | +0.08% | 644,126 | 0.70 |
| Sep 02, 2026 | 50.00 | 50.48 | 49.55 | 49.77 | 49.10 | -0.62% | 1,134,270 | 1.24 |
| Sep 01, 2026 | 50.38 | 50.60 | 49.92 | 50.08 | 49.40 | -0.64% | 723,917 | 0.79 |
| Aug 31, 2026 | 50.66 | 50.78 | 50.22 | 50.40 | 49.72 | -0.63% | 1,878,831 | 2.10 |
| Aug 28, 2026 | 50.72 | 51.16 | 50.36 | 50.72 | 50.03 | +0.12% | 743,726 | 0.83 |
