Ferrovial SE (FER)
44.25
0.41 (0.94%)
At close: Mar 18, 2025, 3:59 PM
44.24
-0.02%
Pre-market: Mar 19, 2025, 05:44 AM EDT
FER Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 43.96 | 44.35 | 43.72 | 44.23 | 0.39 | 0.89% | 75,223 |
| Mar 17, 2025 | 43.58 | 44.28 | 43.58 | 43.84 | 0.45 | 1.04% | 107,324 |
| Mar 14, 2025 | 43.13 | 43.45 | 43.04 | 43.39 | 0.18 | 0.42% | 74,200 |
| Mar 13, 2025 | 43.17 | 43.41 | 42.99 | 43.21 | 0.25 | 0.58% | 74,807 |
| Mar 12, 2025 | 43.07 | 43.15 | 42.67 | 42.96 | 0.09 | 0.21% | 71,400 |
| Mar 11, 2025 | 43.28 | 43.28 | 42.63 | 42.87 | 0.03 | 0.07% | 93,306 |
| Mar 10, 2025 | 43.11 | 43.34 | 42.69 | 42.84 | -1.23 | -2.79% | 71,700 |
| Mar 7, 2025 | 43.40 | 44.21 | 43.40 | 44.07 | 0.51 | 1.17% | 78,140 |
| Mar 6, 2025 | 44.13 | 44.39 | 43.53 | 43.56 | -2.66 | -5.76% | 112,202 |
| Mar 5, 2025 | 45.23 | 46.57 | 45.17 | 46.22 | 1.68 | 3.77% | 183,400 |
| Mar 4, 2025 | 43.85 | 44.96 | 43.64 | 44.54 | 0.09 | 0.20% | 72,200 |
| Mar 3, 2025 | 44.44 | 45.30 | 44.25 | 44.45 | -0.14 | -0.31% | 192,047 |
| Feb 28, 2025 | 44.26 | 44.75 | 44.17 | 44.59 | -0.03 | -0.07% | 60,904 |
| Feb 27, 2025 | 45.38 | 45.38 | 44.61 | 44.62 | -0.73 | -1.61% | 76,800 |
| Feb 26, 2025 | 44.86 | 45.85 | 44.86 | 45.35 | 0.74 | 1.66% | 71,944 |
| Feb 25, 2025 | 44.78 | 44.80 | 44.35 | 44.61 | 0.76 | 1.73% | 79,943 |
| Feb 24, 2025 | 44.38 | 44.38 | 43.84 | 43.85 | -0.54 | -1.22% | 43,900 |
| Feb 21, 2025 | 44.81 | 44.89 | 44.39 | 44.39 | -0.85 | -1.88% | 52,100 |
| Feb 20, 2025 | 45.08 | 45.60 | 44.76 | 45.24 | 0.29 | 0.65% | 42,524 |
| Feb 19, 2025 | 45.09 | 45.16 | 44.83 | 44.95 | -0.65 | -1.43% | 52,100 |
| Feb 18, 2025 | 45.55 | 45.78 | 45.48 | 45.60 | 0.51 | 1.13% | 49,744 |
| Feb 14, 2025 | 44.73 | 45.23 | 44.69 | 45.09 | 0.22 | 0.49% | 58,735 |
| Feb 13, 2025 | 44.57 | 45.00 | 44.57 | 44.87 | 0.52 | 1.17% | 93,300 |
| Feb 12, 2025 | 43.78 | 44.56 | 43.74 | 44.35 | 0.43 | 0.98% | 44,200 |
| Feb 11, 2025 | 43.48 | 44.04 | 43.44 | 43.92 | 0.45 | 1.04% | 58,400 |
| Feb 10, 2025 | 43.10 | 43.57 | 43.06 | 43.47 | 0.89 | 2.09% | 50,600 |
| Feb 7, 2025 | 42.97 | 43.40 | 42.41 | 42.58 | -0.16 | -0.37% | 66,600 |
| Feb 6, 2025 | 42.17 | 42.95 | 42.12 | 42.74 | 0.16 | 0.38% | 78,926 |
| Feb 5, 2025 | 42.46 | 42.76 | 42.37 | 42.58 | 0.13 | 0.31% | 50,023 |
| Feb 4, 2025 | 41.90 | 42.56 | 41.84 | 42.45 | 0.77 | 1.85% | 46,937 |
| Feb 3, 2025 | 41.43 | 41.85 | 41.25 | 41.68 | -1.25 | -2.91% | 58,718 |
| Jan 31, 2025 | 43.30 | 43.38 | 42.80 | 42.93 | -0.65 | -1.49% | 44,300 |
| Jan 30, 2025 | 43.42 | 43.80 | 43.34 | 43.58 | 0.56 | 1.30% | 43,531 |
| Jan 29, 2025 | 42.94 | 43.34 | 42.78 | 43.02 | -0.46 | -1.06% | 77,741 |
| Jan 28, 2025 | 43.32 | 43.66 | 43.28 | 43.48 | 0.03 | 0.07% | 62,049 |
| Jan 27, 2025 | 43.33 | 43.46 | 43.23 | 43.45 | -0.01 | -0.02% | 61,700 |
| Jan 24, 2025 | 43.23 | 43.63 | 43.17 | 43.46 | -0.41 | -0.93% | 51,400 |
| Jan 23, 2025 | 43.65 | 43.90 | 43.42 | 43.87 | 0.51 | 1.18% | 88,700 |
| Jan 22, 2025 | 43.05 | 43.53 | 43.01 | 43.36 | 0.43 | 1.00% | 46,300 |
| Jan 21, 2025 | 42.59 | 42.96 | 42.40 | 42.93 | 1.33 | 3.20% | 91,533 |
| Jan 17, 2025 | 41.24 | 41.74 | 41.17 | 41.60 | 0.61 | 1.49% | 120,817 |
| Jan 16, 2025 | 40.84 | 41.26 | 40.77 | 40.99 | 0.48 | 1.18% | 56,622 |
| Jan 15, 2025 | 40.61 | 40.72 | 40.35 | 40.51 | 0.01 | 0.02% | 54,346 |
| Jan 14, 2025 | 40.14 | 40.63 | 40.07 | 40.50 | -0.10 | -0.25% | 68,136 |
| Jan 13, 2025 | 40.14 | 40.66 | 40.14 | 40.60 | -0.14 | -0.34% | 55,129 |
| Jan 10, 2025 | 41.25 | 41.25 | 40.64 | 40.74 | -1.25 | -2.98% | 49,330 |
| Jan 8, 2025 | 41.59 | 42.14 | 41.56 | 41.99 | -0.15 | -0.36% | 46,000 |
| Jan 7, 2025 | 42.66 | 42.66 | 42.01 | 42.14 | -0.18 | -0.43% | 46,143 |
| Jan 6, 2025 | 42.30 | 42.63 | 42.10 | 42.32 | 0.42 | 1.00% | 47,404 |
| Jan 3, 2025 | 41.95 | 42.21 | 41.70 | 41.90 | 0.16 | 0.38% | 64,503 |