Ferrovial SE (FER)
NASDAQ: FER
· Real-Time Price · USD
58.56
0.91 (1.58%)
At close: Sep 22, 2025, 3:59 PM
57.54
-1.74%
Pre-market: Sep 23, 2025, 06:36 AM EDT
FER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 57.23 | 58.92 | 57.10 | 58.56 | 58.56 | 1.58% | 639,093 |
| Sep 19, 2025 | 57.91 | 58.00 | 57.29 | 57.65 | 57.65 | -0.93% | 681,100 |
| Sep 18, 2025 | 57.63 | 58.28 | 57.38 | 58.19 | 58.19 | 0.33% | 319,600 |
| Sep 17, 2025 | 57.69 | 58.40 | 57.63 | 58.00 | 58.00 | 1.17% | 407,729 |
| Sep 16, 2025 | 57.51 | 57.59 | 56.95 | 57.33 | 57.33 | -0.26% | 283,800 |
| Sep 15, 2025 | 57.55 | 57.55 | 57.19 | 57.48 | 57.48 | -0.16% | 295,800 |
| Sep 12, 2025 | 57.39 | 57.72 | 57.29 | 57.57 | 57.57 | 0.51% | 398,700 |
| Sep 11, 2025 | 56.53 | 57.63 | 56.53 | 57.28 | 57.28 | 1.69% | 536,900 |
| Sep 10, 2025 | 55.99 | 56.56 | 55.98 | 56.33 | 56.33 | 1.84% | 577,640 |
| Sep 9, 2025 | 54.99 | 55.67 | 54.74 | 55.31 | 55.31 | -1.30% | 522,900 |
| Sep 8, 2025 | 55.89 | 56.73 | 55.68 | 56.04 | 56.04 | 0.52% | 935,300 |
| Sep 5, 2025 | 55.38 | 55.77 | 54.86 | 55.75 | 55.75 | 1.42% | 370,213 |
| Sep 4, 2025 | 54.78 | 55.00 | 54.51 | 54.97 | 54.97 | 2.16% | 353,427 |
| Sep 3, 2025 | 53.61 | 53.95 | 53.49 | 53.81 | 53.81 | 0.30% | 391,428 |
| Sep 2, 2025 | 53.27 | 53.70 | 53.18 | 53.65 | 53.65 | -2.15% | 352,708 |
| Aug 29, 2025 | 54.94 | 54.94 | 54.62 | 54.83 | 54.83 | -0.49% | 210,100 |
| Aug 28, 2025 | 54.99 | 55.14 | 54.80 | 55.10 | 55.10 | 0.99% | 210,200 |
| Aug 27, 2025 | 54.61 | 54.71 | 54.23 | 54.56 | 54.56 | -0.11% | 213,705 |
| Aug 26, 2025 | 54.84 | 54.89 | 54.48 | 54.62 | 54.62 | 0.02% | 244,940 |
| Aug 25, 2025 | 54.97 | 55.51 | 54.38 | 54.61 | 54.61 | -2.43% | 485,300 |