Ferrovial SE (FER)
NASDAQ: FER
· Real-Time Price · USD
62.15
1.45 (2.39%)
At close: Oct 14, 2025, 3:59 PM
61.31
-1.34%
Pre-market: Oct 15, 2025, 05:15 AM EDT
FER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 60.13 | 62.43 | 60.13 | 62.15 | 62.15 | 2.39% | 1,870,638 |
| Oct 13, 2025 | 59.92 | 60.80 | 59.73 | 60.70 | 60.70 | 0.80% | 1,232,600 |
| Oct 10, 2025 | 60.11 | 60.77 | 59.91 | 60.22 | 60.22 | 0.60% | 1,273,925 |
| Oct 9, 2025 | 60.36 | 60.38 | 59.61 | 59.86 | 59.86 | -1.80% | 996,100 |
| Oct 8, 2025 | 60.41 | 61.13 | 60.30 | 60.96 | 60.96 | 0.99% | 1,063,400 |
| Oct 7, 2025 | 60.08 | 60.47 | 59.69 | 60.36 | 60.36 | 0.17% | 921,199 |
| Oct 6, 2025 | 59.50 | 60.31 | 59.47 | 60.26 | 60.26 | 0.77% | 841,500 |
| Oct 3, 2025 | 59.12 | 59.97 | 59.12 | 59.80 | 59.80 | -0.30% | 893,100 |
| Oct 2, 2025 | 58.04 | 60.00 | 57.96 | 59.98 | 59.98 | 2.49% | 1,084,213 |
| Oct 1, 2025 | 57.67 | 58.69 | 57.58 | 58.52 | 58.52 | -0.14% | 914,300 |
| Sep 30, 2025 | 56.97 | 58.76 | 56.96 | 58.60 | 58.60 | 2.32% | 930,709 |
| Sep 29, 2025 | 56.65 | 57.28 | 56.56 | 57.27 | 57.27 | 1.27% | 750,572 |
| Sep 26, 2025 | 56.53 | 56.63 | 56.24 | 56.55 | 56.55 | 1.40% | 450,700 |
| Sep 25, 2025 | 56.25 | 56.27 | 55.69 | 55.77 | 55.77 | -1.80% | 485,700 |
| Sep 24, 2025 | 57.05 | 57.19 | 56.73 | 56.79 | 56.79 | -0.92% | 498,000 |
| Sep 23, 2025 | 57.66 | 57.79 | 57.23 | 57.32 | 57.32 | -2.12% | 608,408 |
| Sep 22, 2025 | 57.23 | 58.95 | 57.10 | 58.56 | 58.56 | 1.58% | 640,500 |
| Sep 19, 2025 | 57.91 | 58.00 | 57.29 | 57.65 | 57.65 | -0.93% | 681,137 |
| 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 |
Page 1 of 136