FER.MC
Ferrovial SE
13:09:55
60.22 €
0.0000 (%0.00)
Previous Close: 60.56
Day Low₺59.92
Day High₺60.56
FER.MC: Ferrovial SE Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 46.4561
CLOSE 46.4489
Low
LOW 36.3
High
HIGH 57.84
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 40.6 | 40.94 | 40.2 | 40.86 |
| 01/03/2025 | 40.92 | 40.92 | 40.5 | 40.58 |
| 01/06/2025 | 40.76 | 40.86 | 40.44 | 40.82 |
| 01/07/2025 | 40.9 | 41.1 | 40.62 | 40.68 |
| 01/08/2025 | 40.74 | 40.82 | 40.16 | 40.64 |
| 01/09/2025 | 40.5 | 41.12 | 40.5 | 41.04 |
| 01/10/2025 | 40.96 | 41.06 | 39.64 | 39.68 |
| 01/13/2025 | 39.5 | 39.6 | 39.26 | 39.54 |
| 01/14/2025 | 39.78 | 39.82 | 38.88 | 39.06 |
| 01/15/2025 | 39.2 | 39.38 | 39.02 | 39.3 |
| 01/16/2025 | 39.94 | 39.98 | 39.26 | 39.78 |
| 01/17/2025 | 39.78 | 40.3 | 39.76 | 40.2 |
| 01/20/2025 | 40.34 | 40.72 | 40.24 | 40.54 |
| 01/21/2025 | 40.54 | 41 | 40.44 | 40.92 |
| 01/22/2025 | 41 | 41.62 | 40.98 | 41.62 |
| 01/23/2025 | 41.7 | 42 | 41.58 | 41.88 |
| 01/24/2025 | 42.1 | 42.12 | 41.16 | 41.3 |
| 01/27/2025 | 41 | 41.3 | 40.82 | 41.12 |
| 01/28/2025 | 41.34 | 41.72 | 41.04 | 41.68 |
| 01/29/2025 | 41.7 | 41.8 | 41.08 | 41.18 |
| 01/30/2025 | 41.28 | 41.86 | 41.24 | 41.86 |
| 01/31/2025 | 42 | 42 | 41.4 | 41.4 |
| 02/03/2025 | 40.94 | 40.98 | 40.2 | 40.36 |
| 02/04/2025 | 40.2 | 40.92 | 40.2 | 40.82 |
| 02/05/2025 | 40.78 | 40.94 | 40.56 | 40.76 |
| 02/06/2025 | 40.76 | 41 | 40.5 | 40.9 |
| 02/07/2025 | 40.98 | 41.7 | 40.98 | 41.2 |
| 02/10/2025 | 41.28 | 42.02 | 41.28 | 42 |
| 02/11/2025 | 41.72 | 42.26 | 41.72 | 42.22 |
| 02/12/2025 | 42.2 | 42.68 | 42.14 | 42.52 |
| 02/13/2025 | 42.76 | 43.04 | 42.36 | 42.84 |
| 02/14/2025 | 42.8 | 42.8 | 41.94 | 42.78 |
| 02/17/2025 | 42.9 | 43.28 | 42.62 | 43.18 |
| 02/18/2025 | 43.12 | 43.66 | 43.1 | 43.56 |
| 02/19/2025 | 43.58 | 43.64 | 43.02 | 43.06 |
| 02/20/2025 | 43.16 | 43.3 | 42.82 | 43.02 |
| 02/21/2025 | 43.04 | 43.04 | 42.48 | 42.74 |
| 02/24/2025 | 42.74 | 42.82 | 41.96 | 42.18 |
| 02/25/2025 | 41.96 | 42.64 | 41.86 | 42.5 |
| 02/26/2025 | 42.44 | 43.2 | 42.42 | 43.1 |
| 02/27/2025 | 42.96 | 43.52 | 42.82 | 43.26 |
| 02/28/2025 | 42.46 | 42.82 | 41.72 | 42.82 |
| 03/03/2025 | 42.98 | 42.98 | 42.06 | 42.54 |
| 03/04/2025 | 42.26 | 42.38 | 41.4 | 41.58 |
| 03/05/2025 | 41.98 | 42.74 | 41.7 | 42.02 |
| 03/06/2025 | 42.26 | 42.32 | 40.54 | 40.58 |
| 03/07/2025 | 40.24 | 40.72 | 40.06 | 40.2 |
| 03/10/2025 | 40.62 | 40.7 | 39.44 | 39.54 |
| 03/11/2025 | 39.7 | 40.02 | 39.02 | 39.12 |
| 03/12/2025 | 39.4 | 39.66 | 39.06 | 39.36 |
| 03/13/2025 | 39.26 | 39.9 | 39.1 | 39.72 |
| 03/14/2025 | 39.92 | 39.94 | 39.18 | 39.66 |
| 03/17/2025 | 39.88 | 40.1 | 39.48 | 39.94 |
| 03/18/2025 | 40.04 | 40.44 | 39.8 | 40.36 |
| 03/19/2025 | 40.52 | 41.1 | 40.32 | 40.92 |
| 03/20/2025 | 41 | 41.28 | 40.54 | 41.28 |
| 03/21/2025 | 41.08 | 41.34 | 40.92 | 41.28 |
| 03/24/2025 | 41.38 | 41.56 | 40.7 | 40.98 |
| 03/25/2025 | 41.26 | 41.52 | 41.14 | 41.34 |
| 03/26/2025 | 41.38 | 41.68 | 41.26 | 41.6 |
| 03/27/2025 | 41.5 | 42.16 | 41.24 | 41.94 |
| 03/28/2025 | 41.98 | 42.18 | 41.62 | 41.78 |
| 03/31/2025 | 41.54 | 41.72 | 40.72 | 41.18 |
| 04/01/2025 | 41.4 | 41.76 | 40.94 | 41.72 |
| 04/02/2025 | 41.72 | 42.34 | 41.68 | 42.32 |
| 04/03/2025 | 42.18 | 42.7 | 41.08 | 41.64 |
| 04/04/2025 | 41.46 | 41.46 | 38.62 | 39.34 |
| 04/07/2025 | 37.1 | 39.3 | 36.3 | 37.2 |
| 04/08/2025 | 37.35 | 38.82 | 36.97 | 38.48 |
| 04/09/2025 | 37.5 | 37.9 | 36.67 | 37.35 |
| 04/10/2025 | 39 | 39.6 | 38.92 | 39.22 |
| 04/11/2025 | 39.47 | 39.77 | 38.07 | 38.22 |
| 04/14/2025 | 39.11 | 39.18 | 38.5 | 39.09 |
| 04/15/2025 | 39.09 | 39.7 | 38.68 | 39.7 |
| 04/16/2025 | 39.55 | 40 | 39.37 | 40 |
| 04/17/2025 | 39.97 | 40.08 | 39.53 | 39.9 |
| 04/22/2025 | 39.67 | 40.37 | 39.56 | 40.21 |
| 04/23/2025 | 40.86 | 41 | 40.32 | 40.59 |
| 04/24/2025 | 40.5 | 41.15 | 40.45 | 41.1 |
| 04/25/2025 | 42.45 | 43.03 | 42.01 | 42.2 |
| 04/28/2025 | 42.42 | 42.51 | 42.12 | 42.23 |
| 04/29/2025 | 42.52 | 42.65 | 42.23 | 42.33 |
| 04/30/2025 | 42.72 | 43.03 | 42.31 | 42.88 |
| 05/02/2025 | 43.44 | 44.09 | 43.06 | 43.81 |
| 05/05/2025 | 43.73 | 43.94 | 43.42 | 43.6 |
| 05/06/2025 | 43.7 | 43.76 | 43.07 | 43.42 |
| 05/07/2025 | 43.47 | 43.63 | 43.4 | 43.48 |
| 05/08/2025 | 43.78 | 43.78 | 43.03 | 43.23 |
| 05/09/2025 | 43.46 | 43.97 | 43.46 | 43.59 |
| 05/12/2025 | 44.08 | 44.2 | 42.97 | 43.35 |
| 05/13/2025 | 43.71 | 43.87 | 43.41 | 43.46 |
| 05/14/2025 | 43.65 | 45.17 | 43.28 | 44.84 |
| 05/15/2025 | 44.89 | 44.89 | 44.21 | 44.67 |
| 05/16/2025 | 44.67 | 45.09 | 44.63 | 45.09 |
| 05/19/2025 | 45.39 | 45.48 | 44.63 | 45.45 |
| 05/20/2025 | 45.5 | 46.56 | 45.49 | 46.46 |
| 05/21/2025 | 46.46 | 47.09 | 46.46 | 46.64 |
| 05/22/2025 | 46.28 | 46.52 | 45.85 | 45.96 |
| 05/23/2025 | 46.24 | 46.24 | 45.15 | 46.06 |
| 05/26/2025 | 46.33 | 46.94 | 46.33 | 46.42 |
| 05/27/2025 | 46.37 | 47.04 | 46.37 | 46.44 |
| 05/28/2025 | 45.28 | 45.86 | 44.4 | 45.48 |
| 05/29/2025 | 45.78 | 45.78 | 45.02 | 45.25 |
| 05/30/2025 | 45.28 | 45.6 | 44.81 | 44.84 |
| 06/02/2025 | 44.83 | 45.16 | 44.32 | 45.05 |
| 06/03/2025 | 45.38 | 45.4 | 44.6 | 44.9 |
| 06/04/2025 | 45.02 | 45.02 | 44.4 | 44.65 |
| 06/05/2025 | 44.9 | 45.08 | 44.4 | 44.87 |
| 06/06/2025 | 44.89 | 45.15 | 44.79 | 45.1 |
| 06/09/2025 | 45.13 | 45.14 | 44.65 | 44.73 |
| 06/10/2025 | 44.99 | 45.31 | 44.88 | 45.06 |
| 06/11/2025 | 45 | 45.15 | 44.77 | 44.88 |
| 06/12/2025 | 44.64 | 44.91 | 44.48 | 44.71 |
| 06/13/2025 | 44.17 | 44.55 | 43.94 | 44.55 |
| 06/16/2025 | 44.65 | 44.76 | 44.34 | 44.66 |
| 06/17/2025 | 44.35 | 44.46 | 43.94 | 44.26 |
| 06/18/2025 | 44.24 | 44.33 | 43.73 | 43.86 |
| 06/19/2025 | 43.67 | 43.89 | 43.44 | 43.49 |
| 06/20/2025 | 43.52 | 43.82 | 43.33 | 43.56 |
| 06/23/2025 | 43.5 | 44.2 | 43.31 | 44.07 |
| 06/24/2025 | 44.71 | 44.8 | 44.22 | 44.37 |
| 06/25/2025 | 45 | 45.13 | 44.71 | 44.82 |
| 06/26/2025 | 44.79 | 45.07 | 44.67 | 44.91 |
| 06/27/2025 | 45.12 | 45.37 | 45.04 | 45.33 |
| 06/30/2025 | 45.52 | 45.53 | 45.17 | 45.26 |
| 07/01/2025 | 45.34 | 45.49 | 44.99 | 45.12 |
| 07/02/2025 | 45.24 | 45.37 | 44.37 | 44.78 |
| 07/03/2025 | 44.76 | 45.23 | 44.53 | 45.1 |
| 07/04/2025 | 45.14 | 45.3 | 44.45 | 44.72 |
| 07/07/2025 | 44.79 | 45 | 44.51 | 45 |
| 07/08/2025 | 45 | 45.09 | 44.57 | 44.73 |
| 07/09/2025 | 44.98 | 45.15 | 44.75 | 44.99 |
| 07/10/2025 | 45.17 | 45.21 | 44.73 | 45 |
| 07/11/2025 | 44.7 | 45.07 | 44.7 | 45.06 |
| 07/14/2025 | 44.4 | 45.03 | 44.17 | 44.9 |
| 07/15/2025 | 44.94 | 45.23 | 44.64 | 44.75 |
| 07/16/2025 | 44.73 | 45.12 | 44.67 | 44.69 |
| 07/17/2025 | 44.66 | 45.61 | 44.66 | 45.34 |
| 07/18/2025 | 45.54 | 45.55 | 45.07 | 45.55 |
| 07/21/2025 | 45.6 | 45.7 | 45.14 | 45.32 |
| 07/22/2025 | 45.12 | 45.39 | 45.03 | 45.06 |
| 07/23/2025 | 45.28 | 45.62 | 44.92 | 45.36 |
| 07/24/2025 | 45.68 | 46.22 | 45.46 | 45.71 |
| 07/25/2025 | 45.72 | 45.88 | 44.79 | 45.33 |
| 07/28/2025 | 45.66 | 45.68 | 44.8 | 45.09 |
| 07/29/2025 | 45.3 | 45.53 | 44.84 | 45.53 |
| 07/30/2025 | 45 | 45.43 | 44.18 | 45.38 |
| 07/31/2025 | 45.55 | 46.19 | 44.9 | 44.9 |
| 08/01/2025 | 44.6 | 44.7 | 43.81 | 43.97 |
| 08/04/2025 | 44.18 | 44.64 | 43.91 | 44.5 |
| 08/05/2025 | 44.85 | 44.85 | 44.48 | 44.72 |
| 08/06/2025 | 44.98 | 45 | 44.3 | 44.76 |
| 08/07/2025 | 44.77 | 45.16 | 44.73 | 45.01 |
| 08/08/2025 | 45.22 | 45.26 | 44.84 | 44.94 |
| 08/11/2025 | 45.17 | 45.34 | 44.91 | 45.31 |
| 08/12/2025 | 45.5 | 45.6 | 45.3 | 45.48 |
| 08/13/2025 | 45.86 | 46.17 | 45.51 | 45.55 |
| 08/14/2025 | 45.97 | 46.39 | 45.9 | 46.39 |
| 08/15/2025 | 47.01 | 47.22 | 46.72 | 46.79 |
| 08/18/2025 | 46.87 | 46.96 | 46.49 | 46.92 |
| 08/19/2025 | 47.21 | 47.26 | 46.82 | 47.13 |
| 08/20/2025 | 46.95 | 47.49 | 46.83 | 47.43 |
| 08/21/2025 | 47.43 | 47.48 | 46.84 | 47.26 |
| 08/22/2025 | 47.33 | 47.73 | 47.22 | 47.57 |
| 08/25/2025 | 47.33 | 47.62 | 46.91 | 47.19 |
| 08/26/2025 | 46.96 | 47.09 | 46.47 | 46.78 |
| 08/27/2025 | 46.76 | 47.29 | 46.76 | 47.05 |
| 08/28/2025 | 47.12 | 47.14 | 46.76 | 47 |
| 08/29/2025 | 47.09 | 47.1 | 46.69 | 46.69 |
| 09/01/2025 | 46.72 | 46.94 | 46.52 | 46.8 |
| 09/02/2025 | 46.63 | 46.82 | 45.59 | 45.71 |
| 09/03/2025 | 45.68 | 46.1 | 45.68 | 46.04 |
| 09/04/2025 | 46.02 | 47.06 | 45.86 | 46.9 |
| 09/05/2025 | 47 | 47.25 | 46.77 | 46.96 |
| 09/08/2025 | 47.35 | 47.83 | 47.2 | 47.68 |
| 09/09/2025 | 46.9 | 47.49 | 46.67 | 47.19 |
| 09/10/2025 | 47.25 | 48.02 | 47.25 | 47.82 |
| 09/11/2025 | 48.07 | 48.94 | 47.8 | 48.81 |
| 09/12/2025 | 48.78 | 49.19 | 48.65 | 48.88 |
| 09/15/2025 | 49.08 | 49.19 | 48.69 | 48.73 |
| 09/16/2025 | 48.96 | 49.15 | 48.19 | 48.19 |
| 09/17/2025 | 48.4 | 48.91 | 48.27 | 48.72 |
| 09/18/2025 | 49.19 | 49.51 | 48.78 | 49.1 |
| 09/19/2025 | 49.14 | 49.5 | 48.9 | 48.9 |
| 09/22/2025 | 48.98 | 49 | 48.39 | 48.93 |
| 09/23/2025 | 49.31 | 49.35 | 48.59 | 48.59 |
| 09/24/2025 | 48.56 | 48.81 | 48.3 | 48.3 |
| 09/25/2025 | 48.29 | 48.35 | 47.88 | 48 |
| 09/26/2025 | 48.05 | 48.49 | 48 | 48.24 |
| 09/29/2025 | 48.46 | 48.68 | 48.07 | 48.45 |
| 09/30/2025 | 48.67 | 49.02 | 48.26 | 48.78 |
| 10/01/2025 | 49.32 | 49.43 | 48.86 | 49.15 |
| 10/02/2025 | 49.42 | 50.16 | 49.32 | 50.14 |
| 10/03/2025 | 50.68 | 50.88 | 50.14 | 50.56 |
| 10/06/2025 | 50.48 | 51.1 | 50.18 | 50.96 |
| 10/07/2025 | 51.22 | 51.78 | 50.82 | 51.56 |
| 10/08/2025 | 51.66 | 52.3 | 51.5 | 51.92 |
| 10/09/2025 | 52.24 | 52.4 | 51.6 | 51.6 |
| 10/10/2025 | 51.82 | 52.3 | 51.56 | 51.56 |
| 10/13/2025 | 51.66 | 52.28 | 51.56 | 51.86 |
| 10/14/2025 | 51.7 | 52.48 | 51.64 | 52.26 |
| 10/15/2025 | 52.92 | 53.1 | 52.18 | 52.24 |
| 10/16/2025 | 52.26 | 53.92 | 52.14 | 53.92 |
| 10/17/2025 | 53.84 | 54.74 | 53.58 | 53.92 |
| 10/20/2025 | 54.3 | 54.58 | 54.12 | 54.32 |
| 10/21/2025 | 54.3 | 54.42 | 53.8 | 54.1 |
| 10/22/2025 | 54.2 | 54.86 | 54.14 | 54.2 |
| 10/23/2025 | 54.18 | 54.82 | 54.08 | 54.6 |
| 10/24/2025 | 54.44 | 55.06 | 53.9 | 54.8 |
| 10/27/2025 | 55 | 55.62 | 54.8 | 55.48 |
| 10/28/2025 | 56 | 56.08 | 55.04 | 55.04 |
| 10/29/2025 | 53.14 | 54.14 | 52.54 | 53.4 |
| 10/30/2025 | 54.1 | 54.78 | 53.68 | 54.26 |
| 10/31/2025 | 54.16 | 54.24 | 53.12 | 53.2 |
| 11/03/2025 | 53.4 | 54.04 | 53.4 | 53.88 |
| 11/04/2025 | 53.52 | 54.48 | 53.38 | 54.42 |
| 11/05/2025 | 54.32 | 55.74 | 54.16 | 55.16 |
| 11/06/2025 | 55.8 | 55.8 | 54.62 | 54.62 |
| 11/07/2025 | 55.16 | 55.2 | 54.1 | 54.2 |
| 11/10/2025 | 54.64 | 55.08 | 54.26 | 54.78 |
| 11/11/2025 | 54.98 | 55.22 | 54.84 | 54.94 |
| 11/12/2025 | 55.08 | 55.78 | 54.86 | 55.54 |
| 11/13/2025 | 56 | 56.14 | 55.36 | 55.42 |
| 11/14/2025 | 55.12 | 55.48 | 54.5 | 55.16 |
| 11/17/2025 | 55 | 55.3 | 54.46 | 54.62 |
| 11/18/2025 | 54.02 | 54.24 | 53.5 | 53.74 |
| 11/19/2025 | 53.76 | 54.48 | 53.6 | 54.12 |
| 11/20/2025 | 54.52 | 55.7 | 54.44 | 55.06 |
| 11/21/2025 | 54.4 | 54.7 | 53.72 | 54.12 |
| 11/24/2025 | 54.42 | 56.1 | 54.42 | 55.92 |
| 11/25/2025 | 56.22 | 56.42 | 55.64 | 56.04 |
| 11/26/2025 | 56.8 | 56.82 | 55.9 | 56.46 |
| 11/27/2025 | 56.52 | 56.92 | 56.32 | 56.32 |
| 11/28/2025 | 56.42 | 56.68 | 56.08 | 56.46 |
| 12/01/2025 | 56.12 | 56.36 | 55.52 | 56.04 |
| 12/02/2025 | 56.2 | 56.62 | 56.02 | 56.26 |
| 12/03/2025 | 56.04 | 57.08 | 55.98 | 57 |
| 12/04/2025 | 57.1 | 57.14 | 56.44 | 56.76 |
| 12/05/2025 | 56.82 | 57.2 | 56.3 | 56.46 |
| 12/08/2025 | 56.52 | 57.44 | 56.52 | 57.36 |
| 12/09/2025 | 57.5 | 57.84 | 57.06 | 57.36 |
| 12/10/2025 | 56.94 | 57.16 | 56.08 | 56.54 |
| 12/11/2025 | 56.7 | 56.88 | 55.66 | 56.1 |
| 12/12/2025 | 56.94 | 57.66 | 56.36 | 56.36 |
| 12/15/2025 | 57.4 | 57.82 | 56.44 | 57.6 |
| 12/16/2025 | 57.3 | 57.38 | 56.82 | 57.08 |
| 12/17/2025 | 57.26 | 57.72 | 56.78 | 56.78 |
| 12/18/2025 | 56.3 | 56.94 | 56.06 | 56.56 |
| 12/19/2025 | 56.64 | 56.74 | 55.62 | 56.34 |
| 12/22/2025 | 56.5 | 56.58 | 55.96 | 56.3 |
| 12/23/2025 | 55.48 | 56.08 | 55.06 | 55.44 |
| 12/24/2025 | 55.66 | 55.66 | 55.28 | 55.42 |
| 12/29/2025 | 55.4 | 55.56 | 54.9 | 55.36 |
| 12/30/2025 | 54.96 | 55.7 | 54.96 | 55.64 |
| 12/31/2025 | 55.34 | 55.36 | 55 | 55.34 |