FER - Ferrovial SE
48.92
-0.510 -1.043%
Share volume: 170,014
Last Updated: 05-08-2025
Construction/Heavy Construction – Not Building Contractors:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$49.43
-0.51
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $49.03 | $49.03 | $49.76 | $49.76 | $48.64 | $48.64 | $48.92 | $48.92 | 170,014 | $170,014.00 |
| 05-07-2025 | $49.46 | $49.46 | $50.06 | $50.06 | $49.38 | $49.38 | $49.43 | $49.43 | 113,426 | $113,426.00 |
| 05-06-2025 | $49.16 | $49.16 | $49.70 | $49.70 | $49.11 | $49.11 | $49.29 | $49.29 | 136,916 | $136,916.00 |
| 05-05-2025 | $49.51 | $49.51 | $49.97 | $49.97 | $49.34 | $49.34 | $49.52 | $49.52 | 132,164 | $132,164.00 |
| 05-02-2025 | $49.84 | $49.84 | $50.17 | $50.17 | $49.64 | $49.64 | $49.77 | $49.77 | 139,444 | $139,444.00 |
| 05-01-2025 | $50.20 | $50.20 | $50.50 | $50.50 | $49.14 | $49.14 | $49.19 | $49.19 | 41,306 | $41,306.00 |
| 04-30-2025 | $48.35 | $48.35 | $49.72 | $49.72 | $48.13 | $48.13 | $49.65 | $49.65 | 140,388 | $140,388.00 |
| 04-29-2025 | $48.39 | $48.39 | $48.82 | $48.82 | $48.27 | $48.27 | $48.41 | $48.41 | 185,178 | $185,178.00 |
| 04-28-2025 | $48.15 | $48.15 | $49.48 | $49.48 | $48.07 | $48.07 | $48.71 | $48.71 | 159,683 | $159,683.00 |
| 04-25-2025 | $47.95 | $47.95 | $48.59 | $48.59 | $47.95 | $47.95 | $48.38 | $48.38 | 116,120 | $116,120.00 |
