Ferrovial SE (FER)
NASDAQ: FER
· Real-Time Price · USD
55.02
-0.38 (-0.69%)
At close: Aug 21, 2025, 3:59 PM
55.02
0.00%
After-hours: Aug 21, 2025, 04:10 PM EDT
FER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 54.75 | 55.24 | 54.71 | 55.02 | 55.02 | -0.69% | 498,327 |
| Aug 20, 2025 | 55.24 | 55.48 | 55.09 | 55.40 | 55.40 | 1.43% | 362,441 |
| Aug 19, 2025 | 55.00 | 55.64 | 54.55 | 54.62 | 54.62 | -1.12% | 425,400 |
| Aug 18, 2025 | 54.56 | 55.32 | 54.50 | 55.24 | 55.24 | 0.71% | 476,414 |
| Aug 15, 2025 | 54.98 | 55.16 | 54.77 | 54.85 | 54.85 | 0.37% | 313,743 |
| Aug 14, 2025 | 53.75 | 54.68 | 53.75 | 54.65 | 54.65 | 0.63% | 504,031 |
| Aug 13, 2025 | 53.72 | 54.32 | 53.36 | 54.31 | 54.31 | 1.10% | 424,700 |
| Aug 12, 2025 | 52.88 | 54.74 | 52.73 | 53.72 | 53.72 | 1.67% | 435,500 |
| Aug 11, 2025 | 52.36 | 53.75 | 52.31 | 52.84 | 52.84 | 0.65% | 310,946 |
| Aug 8, 2025 | 52.47 | 52.88 | 52.30 | 52.50 | 52.50 | -0.30% | 240,249 |
| Aug 7, 2025 | 52.44 | 53.09 | 52.12 | 52.66 | 52.66 | 1.07% | 309,200 |
| Aug 6, 2025 | 51.73 | 52.50 | 51.52 | 52.10 | 52.10 | 0.37% | 242,830 |
| Aug 5, 2025 | 51.60 | 52.60 | 51.50 | 51.91 | 51.91 | 0.62% | 306,500 |
| Aug 4, 2025 | 51.55 | 51.72 | 51.33 | 51.59 | 51.59 | 0.80% | 245,100 |
| Aug 1, 2025 | 51.07 | 51.59 | 50.72 | 51.18 | 51.18 | 0.16% | 351,137 |
| Jul 31, 2025 | 51.62 | 51.85 | 51.03 | 51.10 | 51.10 | -1.67% | 298,900 |
| Jul 30, 2025 | 51.86 | 52.53 | 51.69 | 51.97 | 51.97 | -1.14% | 239,815 |
| Jul 29, 2025 | 52.32 | 52.83 | 52.17 | 52.57 | 52.57 | 0.86% | 155,500 |
| Jul 28, 2025 | 52.74 | 52.74 | 52.05 | 52.12 | 52.12 | -2.38% | 217,122 |
| Jul 25, 2025 | 52.79 | 53.46 | 52.71 | 53.39 | 53.39 | -0.87% | 220,517 |