Ferrovial SE (FER) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 66.49 | 66.77 | 66.20 | 66.51 | +1.71% | 1,064,300 |
| 2026-08-06 | 66.25 | 66.35 | 65.27 | 65.39 | -1.74% | 1,654,900 |
| 2026-08-05 | 66.77 | 66.89 | 66.46 | 66.55 | +0.05% | 931,600 |
| 2026-08-04 | 66.96 | 66.97 | 66.24 | 66.52 | +0.67% | 1,847,000 |
| 2026-08-03 | 65.48 | 66.20 | 65.25 | 66.08 | +1.51% | 1,689,500 |
| 2026-07-31 | 65.30 | 65.49 | 64.75 | 65.10 | -0.03% | 1,661,200 |
| 2026-07-30 | 64.97 | 65.25 | 64.58 | 65.12 | +4.13% | 2,741,600 |
| 2026-07-29 | 62.38 | 63.61 | 62.33 | 62.54 | +1.25% | 4,883,400 |
| 2026-07-28 | 62.22 | 62.40 | 61.15 | 61.77 | -1.73% | 1,863,700 |
| 2026-07-27 | 63.38 | 63.48 | 62.37 | 62.86 | -0.62% | 1,680,200 |
| 2026-07-24 | 63.42 | 63.62 | 63.02 | 63.25 | -0.08% | 1,304,200 |
| 2026-07-23 | 62.82 | 63.56 | 62.71 | 63.30 | -1.28% | 1,713,300 |
| 2026-07-22 | 63.88 | 64.30 | 63.88 | 64.12 | +0.90% | 1,194,700 |
| 2026-07-21 | 63.67 | 63.87 | 63.27 | 63.55 | +0.16% | 1,306,600 |
| 2026-07-20 | 63.91 | 64.05 | 63.20 | 63.45 | -0.22% | 835,900 |
| 2026-07-17 | 63.33 | 63.89 | 63.09 | 63.59 | -0.11% | 1,276,400 |
| 2026-07-16 | 63.81 | 64.12 | 63.40 | 63.66 | -0.76% | 1,163,500 |
| 2026-07-15 | 64.07 | 64.38 | 63.62 | 64.15 | +0.67% | 873,000 |
| 2026-07-14 | 64.06 | 64.29 | 63.63 | 63.72 | +0.03% | 1,128,700 |
| 2026-07-13 | 64.15 | 64.39 | 63.45 | 63.70 | -0.90% | 1,412,900 |
| 2026-07-10 | 64.56 | 64.97 | 64.17 | 64.28 | -0.43% | 992,800 |
| 2026-07-09 | 65.00 | 65.19 | 64.47 | 64.56 | +0.37% | 1,405,700 |
| 2026-07-08 | 64.67 | 64.95 | 64.14 | 64.32 | -2.32% | 1,524,200 |
| 2026-07-07 | 67.22 | 67.39 | 65.56 | 65.85 | -3.47% | 1,695,800 |
| 2026-07-06 | 67.77 | 68.24 | 67.53 | 68.22 | +0.74% | 1,744,500 |
| 2026-07-02 | 68.14 | 69.06 | 67.54 | 67.72 | +0.68% | 1,596,800 |
| 2026-07-01 | 67.75 | 67.86 | 66.99 | 67.26 | -1.97% | 1,751,600 |
| 2026-06-30 | 68.53 | 68.90 | 68.22 | 68.61 | +0.32% | 1,321,300 |
| 2026-06-29 | 68.66 | 68.85 | 68.08 | 68.39 | +0.04% | 1,389,000 |
| 2026-06-26 | 69.65 | 69.68 | 68.23 | 68.36 | -2.62% | 1,965,100 |
| 2026-06-25 | 70.63 | 70.94 | 69.82 | 70.20 | +0.96% | 1,437,400 |
| 2026-06-24 | 69.40 | 70.27 | 69.19 | 69.53 | -0.69% | 1,892,900 |
| 2026-06-23 | 69.75 | 70.48 | 69.43 | 70.01 | -1.06% | 1,673,400 |
| 2026-06-22 | 69.27 | 70.81 | 69.02 | 70.76 | +2.22% | 1,558,500 |
| 2026-06-18 | 70.05 | 70.14 | 69.13 | 69.22 | +0.71% | 2,462,200 |
| 2026-06-17 | 69.40 | 70.32 | 68.52 | 68.73 | -1.24% | 1,898,400 |
| 2026-06-16 | 68.71 | 69.71 | 68.68 | 69.59 | +1.58% | 1,645,100 |
| 2026-06-15 | 69.17 | 69.23 | 68.43 | 68.51 | +0.84% | 1,622,100 |
| 2026-06-12 | 67.35 | 68.02 | 66.82 | 67.94 | +0.88% | 1,538,300 |
| 2026-06-11 | 65.18 | 67.41 | 65.01 | 67.35 | +4.74% | 2,410,000 |
| 2026-06-10 | 65.28 | 65.61 | 64.11 | 64.30 | -2.29% | 1,879,600 |
| 2026-06-09 | 66.62 | 66.81 | 65.00 | 65.81 | -0.32% | 1,858,900 |
| 2026-06-08 | 67.37 | 67.45 | 65.96 | 66.02 | -1.18% | 1,885,500 |
| 2026-06-05 | 66.92 | 67.67 | 66.47 | 66.81 | +0.53% | 3,188,600 |
| 2026-06-04 | 66.62 | 66.86 | 66.22 | 66.46 | +0.11% | 2,326,200 |
| 2026-06-03 | 66.06 | 66.53 | 65.97 | 66.39 | +0.08% | 1,771,600 |
| 2026-06-02 | 66.55 | 66.89 | 66.30 | 66.34 | -0.38% | 904,800 |
| 2026-06-01 | 66.56 | 66.69 | 65.58 | 66.59 | -2.09% | 1,640,600 |
| 2026-05-29 | 68.33 | 69.16 | 67.98 | 68.01 | -0.42% | 1,287,700 |
| 2026-05-28 | 68.37 | 68.75 | 67.61 | 68.30 | -1.75% | 1,581,500 |
| 2026-05-27 | 69.38 | 69.59 | 68.91 | 69.52 | +0.17% | 1,138,400 |
| 2026-05-26 | 69.03 | 69.41 | 68.65 | 69.40 | +2.85% | 1,198,200 |
| 2026-05-22 | 68.17 | 68.20 | 67.44 | 67.48 | -1.30% | 1,262,200 |
| 2026-05-21 | 67.04 | 68.84 | 66.97 | 68.37 | +1.42% | 1,356,600 |
| 2026-05-20 | 65.90 | 67.44 | 65.59 | 67.41 | +3.72% | 1,741,100 |
| 2026-05-19 | 65.43 | 65.62 | 64.67 | 64.99 | -3.27% | 1,392,400 |
| 2026-05-18 | 67.43 | 67.55 | 66.63 | 67.19 | +0.45% | 1,674,300 |
| 2026-05-15 | 67.34 | 67.47 | 66.77 | 66.89 | -1.72% | 1,741,100 |
| 2026-05-14 | 68.43 | 68.74 | 67.91 | 68.06 | +0.24% | 1,031,200 |
| 2026-05-13 | 67.67 | 68.03 | 67.28 | 67.90 | -1.47% | 1,574,100 |
| 2026-05-12 | 69.15 | 69.19 | 68.20 | 68.91 | -1.63% | 1,408,000 |
| 2026-05-11 | 69.89 | 70.74 | 69.84 | 70.05 | -0.53% | 1,838,400 |
| 2026-05-08 | 71.48 | 71.71 | 70.13 | 70.42 | +0.56% | 1,669,400 |
| 2026-05-07 | 71.45 | 71.47 | 69.90 | 70.03 | -2.32% | 1,479,900 |
| 2026-05-06 | 70.89 | 71.97 | 70.78 | 71.69 | +3.00% | 1,721,100 |
| 2026-05-05 | 69.67 | 69.81 | 69.18 | 69.60 | +2.58% | 1,174,600 |
| 2026-05-04 | 68.45 | 68.77 | 67.58 | 67.85 | -1.64% | 1,421,900 |
| 2026-05-01 | 68.82 | 69.90 | 68.58 | 68.98 | +0.10% | 1,420,000 |
| 2026-04-30 | 67.99 | 69.08 | 67.83 | 68.91 | +1.97% | 1,790,100 |
| 2026-04-29 | 66.70 | 67.81 | 66.51 | 67.58 | -0.46% | 1,391,000 |
| 2026-04-28 | 67.73 | 67.90 | 67.01 | 67.89 | +0.25% | 1,158,700 |
| 2026-04-27 | 68.61 | 68.86 | 67.65 | 67.72 | -1.98% | 1,370,500 |
| 2026-04-24 | 69.21 | 69.30 | 68.69 | 69.09 | -1.14% | 1,372,300 |
| 2026-04-23 | 69.89 | 70.52 | 69.21 | 69.89 | -0.06% | 1,192,600 |
| 2026-04-22 | 70.54 | 70.62 | 69.70 | 69.93 | -0.46% | 1,401,400 |
| 2026-04-21 | 71.24 | 71.51 | 69.91 | 70.25 | -1.99% | 1,614,400 |
| 2026-04-20 | 71.47 | 71.71 | 70.90 | 71.68 | -0.51% | 1,270,600 |
| 2026-04-17 | 72.09 | 72.45 | 71.77 | 72.05 | +2.87% | 1,813,400 |
| 2026-04-16 | 71.22 | 71.38 | 69.80 | 70.04 | -1.75% | 1,292,600 |
| 2026-04-15 | 71.54 | 71.63 | 70.86 | 71.29 | -1.37% | 1,183,900 |
| 2026-04-14 | 72.14 | 72.47 | 71.86 | 72.28 | +1.22% | 1,184,600 |
| 2026-04-13 | 70.49 | 71.46 | 70.33 | 71.41 | +0.03% | 920,200 |
| 2026-04-10 | 71.70 | 72.08 | 71.26 | 71.39 | -0.11% | 1,045,900 |
| 2026-04-09 | 70.19 | 71.94 | 70.18 | 71.47 | +1.77% | 919,000 |
| 2026-04-08 | 69.88 | 70.33 | 69.56 | 70.23 | +5.91% | 1,430,100 |
| 2026-04-07 | 66.07 | 66.42 | 65.36 | 66.31 | +0.18% | 1,204,300 |
| 2026-04-06 | 66.25 | 66.65 | 65.91 | 66.19 | -0.42% | 673,700 |
| 2026-04-02 | 65.19 | 66.51 | 65.05 | 66.47 | -0.82% | 967,100 |
| 2026-04-01 | 66.25 | 67.27 | 66.08 | 67.02 | +3.03% | 1,359,300 |
| 2026-03-31 | 63.95 | 65.25 | 63.55 | 65.05 | +4.51% | 1,641,200 |
| 2026-03-30 | 63.05 | 63.10 | 62.07 | 62.24 | -0.51% | 1,419,200 |
| 2026-03-27 | 62.68 | 63.34 | 62.45 | 62.56 | -0.52% | 1,391,600 |
| 2026-03-26 | 63.03 | 63.51 | 62.68 | 62.89 | -1.30% | 1,639,100 |
| 2026-03-25 | 63.88 | 64.25 | 63.36 | 63.72 | +1.34% | 1,011,300 |
| 2026-03-24 | 62.15 | 63.19 | 61.98 | 62.88 | -0.25% | 1,040,400 |
| 2026-03-23 | 63.19 | 64.21 | 62.87 | 63.04 | +2.27% | 1,398,500 |
| 2026-03-20 | 63.23 | 63.24 | 61.30 | 61.64 | -2.93% | 2,934,600 |
| 2026-03-19 | 62.67 | 63.66 | 62.46 | 63.50 | -1.26% | 1,125,000 |
| 2026-03-18 | 65.22 | 65.38 | 64.19 | 64.31 | -1.37% | 1,137,000 |
| 2026-03-17 | 65.55 | 65.62 | 64.97 | 65.20 | +0.77% | 863,800 |
| 2026-03-16 | 64.05 | 64.80 | 63.97 | 64.70 | +2.36% | 1,181,500 |
| 2026-03-13 | 64.35 | 64.75 | 62.98 | 63.21 | -1.77% | 1,157,800 |
| 2026-03-12 | 64.93 | 65.12 | 63.78 | 64.35 | -2.02% | 1,436,200 |
| 2026-03-11 | 65.55 | 66.14 | 65.26 | 65.68 | -0.55% | 1,353,300 |
| 2026-03-10 | 66.68 | 67.15 | 65.93 | 66.04 | +0.17% | 1,375,500 |
| 2026-03-09 | 64.59 | 66.06 | 64.20 | 65.93 | -0.35% | 1,714,200 |
| 2026-03-06 | 65.42 | 66.48 | 64.95 | 66.16 | -1.62% | 1,228,900 |
| 2026-03-05 | 68.65 | 68.90 | 66.58 | 67.25 | -3.13% | 1,410,600 |
| 2026-03-04 | 69.79 | 70.16 | 69.22 | 69.42 | +0.86% | 1,273,100 |
| 2026-03-03 | 68.56 | 69.45 | 68.29 | 68.83 | -5.62% | 1,623,700 |
| 2026-03-02 | 72.58 | 73.32 | 72.16 | 72.93 | -1.95% | 1,092,400 |
| 2026-02-27 | 74.39 | 74.79 | 74.07 | 74.38 | +0.42% | 1,148,900 |
| 2026-02-26 | 73.34 | 74.31 | 72.86 | 74.07 | +1.98% | 1,685,700 |
| 2026-02-25 | 71.70 | 72.75 | 71.67 | 72.63 | -0.48% | 1,745,900 |
| 2026-02-24 | 72.88 | 73.35 | 72.36 | 72.98 | +0.68% | 1,295,400 |
| 2026-02-23 | 73.13 | 73.23 | 72.02 | 72.49 | -0.37% | 962,700 |
| 2026-02-20 | 72.20 | 73.18 | 72.20 | 72.76 | +1.68% | 1,135,300 |
| 2026-02-19 | 71.48 | 71.95 | 70.90 | 71.56 | -2.40% | 1,216,700 |
| 2026-02-18 | 73.13 | 73.87 | 72.74 | 73.32 | +0.84% | 842,200 |
| 2026-02-17 | 72.32 | 73.30 | 72.30 | 72.71 | +0.11% | 868,800 |
| 2026-02-13 | 72.55 | 73.11 | 71.71 | 72.63 | -0.47% | 1,278,300 |
| 2026-02-12 | 74.25 | 74.79 | 72.88 | 72.97 | -1.71% | 1,079,400 |
| 2026-02-11 | 73.98 | 74.32 | 73.04 | 74.24 | +1.66% | 1,023,100 |
| 2026-02-10 | 72.99 | 73.50 | 72.69 | 73.03 | -0.69% | 1,229,100 |
| 2026-02-09 | 71.99 | 73.74 | 71.90 | 73.54 | +3.24% | 1,392,700 |
| 2026-02-06 | 70.21 | 71.39 | 70.12 | 71.23 | +3.62% | 1,253,400 |
| 2026-02-05 | 68.34 | 68.98 | 68.03 | 68.74 | +1.13% | 1,097,600 |
| 2026-02-04 | 69.11 | 69.21 | 67.57 | 67.97 | -0.34% | 1,333,400 |
| 2026-02-03 | 68.15 | 68.86 | 67.86 | 68.20 | -0.12% | 1,206,600 |
| 2026-02-02 | 68.16 | 68.42 | 67.84 | 68.28 | +0.43% | 1,125,200 |
| 2026-01-30 | 68.11 | 68.46 | 67.45 | 67.99 | -0.18% | 921,200 |
| 2026-01-29 | 68.31 | 68.56 | 67.10 | 68.11 | -0.26% | 1,331,800 |
| 2026-01-28 | 67.80 | 68.49 | 67.66 | 68.29 | -2.05% | 1,435,000 |
| 2026-01-27 | 68.50 | 69.81 | 68.36 | 69.72 | +2.60% | 1,467,700 |
| 2026-01-26 | 67.12 | 68.15 | 67.02 | 67.95 | +1.36% | 1,063,000 |
| 2026-01-23 | 66.60 | 67.16 | 66.10 | 67.04 | -0.55% | 2,180,000 |
| 2026-01-22 | 67.52 | 67.87 | 66.94 | 67.41 | +0.58% | 953,400 |
| 2026-01-21 | 66.37 | 67.16 | 65.55 | 67.02 | +1.01% | 1,589,500 |
| 2026-01-20 | 67.13 | 67.67 | 66.32 | 66.35 | -2.73% | 1,484,000 |
| 2026-01-16 | 67.78 | 68.54 | 67.33 | 68.21 | +1.29% | 2,604,400 |
| 2026-01-15 | 67.31 | 67.95 | 67.21 | 67.34 | -0.41% | 1,346,200 |
| 2026-01-14 | 67.61 | 67.93 | 67.26 | 67.62 | -0.19% | 1,344,500 |
| 2026-01-13 | 66.92 | 67.93 | 66.74 | 67.75 | +0.86% | 1,357,800 |
| 2026-01-12 | 66.61 | 67.39 | 66.61 | 67.17 | +1.24% | 861,200 |
| 2026-01-09 | 65.74 | 66.44 | 65.38 | 66.35 | -1.65% | 1,483,400 |
| 2026-01-08 | 67.36 | 67.77 | 67.03 | 67.46 | +0.15% | 1,256,800 |
| 2026-01-07 | 67.50 | 68.00 | 67.29 | 67.36 | +0.00% | 1,263,900 |
| 2026-01-06 | 66.97 | 67.44 | 66.28 | 67.36 | +0.27% | 2,014,200 |
| 2026-01-05 | 65.20 | 67.21 | 65.10 | 67.18 | +4.07% | 1,595,300 |
| 2026-01-02 | 64.82 | 65.11 | 64.31 | 64.55 | -0.09% | 1,070,000 |
| 2025-12-31 | 64.92 | 65.23 | 64.56 | 64.61 | -0.48% | 936,000 |
| 2025-12-30 | 65.15 | 65.53 | 64.87 | 64.92 | -0.15% | 1,008,800 |
| 2025-12-29 | 65.10 | 65.50 | 64.89 | 65.02 | -0.31% | 1,435,800 |
| 2025-12-26 | 65.78 | 65.78 | 64.81 | 65.22 | +0.35% | 1,190,600 |
| 2025-12-24 | 65.60 | 65.88 | 64.92 | 64.99 | -0.93% | 637,900 |
| 2025-12-23 | 65.46 | 65.70 | 64.89 | 65.60 | +1.09% | 1,528,200 |
| 2025-12-22 | 66.47 | 66.56 | 64.84 | 64.89 | -2.26% | 2,545,800 |
| 2025-12-19 | 66.18 | 67.44 | 65.28 | 66.39 | -0.14% | 62,023,100 |
| 2025-12-18 | 66.52 | 66.83 | 66.31 | 66.48 | +0.47% | 3,320,700 |
| 2025-12-17 | 67.10 | 67.84 | 66.16 | 66.17 | -1.93% | 2,688,300 |
| 2025-12-16 | 67.34 | 67.79 | 67.15 | 67.47 | +0.03% | 2,474,100 |
| 2025-12-15 | 67.36 | 68.09 | 67.21 | 67.45 | +1.05% | 3,454,900 |
| 2025-12-12 | 67.34 | 67.54 | 65.85 | 66.75 | +0.00% | 1,615,500 |
| 2025-12-11 | 66.01 | 67.02 | 65.37 | 66.75 | +0.65% | 1,623,600 |
| 2025-12-10 | 65.98 | 66.78 | 65.29 | 66.32 | -0.20% | 886,100 |
| 2025-12-09 | 66.91 | 67.03 | 66.42 | 66.45 | -0.34% | 817,400 |
| 2025-12-08 | 66.52 | 66.97 | 66.25 | 66.68 | +0.98% | 2,313,200 |
| 2025-12-05 | 66.27 | 66.31 | 65.46 | 66.03 | -0.08% | 852,800 |
| 2025-12-04 | 66.33 | 66.63 | 66.07 | 66.08 | -0.77% | 989,700 |
| 2025-12-03 | 66.26 | 66.81 | 66.18 | 66.59 | +1.93% | 856,700 |
| 2025-12-02 | 65.32 | 65.66 | 65.24 | 65.33 | +0.80% | 746,800 |
| 2025-12-01 | 65.37 | 65.45 | 64.69 | 64.81 | -1.52% | 988,600 |
| 2025-11-28 | 65.35 | 65.99 | 65.18 | 65.81 | +0.06% | 904,300 |
| 2025-11-26 | 64.94 | 66.00 | 64.88 | 65.77 | +0.54% | 1,258,900 |
| 2025-11-25 | 64.85 | 65.49 | 64.43 | 65.42 | +0.66% | 855,900 |
| 2025-11-24 | 64.14 | 65.12 | 64.14 | 64.99 | +3.85% | 1,072,900 |
| 2025-11-21 | 62.52 | 62.99 | 61.90 | 62.58 | -0.05% | 913,700 |
| 2025-11-20 | 63.41 | 64.23 | 62.57 | 62.61 | -0.18% | 1,008,400 |
| 2025-11-19 | 62.61 | 63.02 | 62.27 | 62.72 | +0.11% | 718,800 |
| 2025-11-18 | 62.30 | 63.07 | 62.07 | 62.65 | -0.62% | 1,131,400 |
| 2025-11-17 | 63.44 | 63.68 | 62.65 | 63.04 | -1.02% | 660,300 |
| 2025-11-14 | 63.74 | 64.56 | 63.61 | 63.69 | -1.21% | 1,112,600 |
| 2025-11-13 | 64.65 | 64.91 | 63.97 | 64.47 | -0.42% | 839,500 |
| 2025-11-12 | 63.92 | 64.83 | 63.91 | 64.74 | +1.94% | 748,800 |
| 2025-11-11 | 63.96 | 64.13 | 63.35 | 63.51 | -0.53% | 847,200 |
| 2025-11-10 | 63.37 | 63.89 | 63.34 | 63.85 | +0.81% | 1,301,100 |
| 2025-11-07 | 63.09 | 63.35 | 62.60 | 63.34 | -0.95% | 1,093,000 |
| 2025-11-06 | 63.41 | 64.43 | 62.96 | 63.95 | -0.98% | 1,657,000 |
| 2025-11-05 | 63.03 | 65.08 | 63.03 | 64.58 | +2.87% | 1,344,800 |
| 2025-11-04 | 61.99 | 62.86 | 61.88 | 62.78 | +0.58% | 1,099,500 |
| 2025-11-03 | 61.83 | 62.49 | 61.72 | 62.42 | +1.12% | 1,019,200 |
| 2025-10-31 | 61.76 | 62.00 | 61.28 | 61.73 | -1.50% | 1,192,100 |
| 2025-10-30 | 62.68 | 63.42 | 62.40 | 62.67 | -0.61% | 933,200 |
| 2025-10-29 | 62.49 | 63.27 | 62.05 | 63.05 | -1.28% | 1,401,400 |
| 2025-10-28 | 64.60 | 64.78 | 63.63 | 63.87 | -1.51% | 1,094,900 |
| 2025-10-27 | 64.70 | 65.20 | 64.32 | 64.85 | +0.70% | 832,300 |
| 2025-10-24 | 63.69 | 64.72 | 63.69 | 64.40 | +1.31% | 1,225,300 |
| 2025-10-23 | 63.17 | 63.80 | 63.17 | 63.57 | +0.84% | 743,000 |
| 2025-10-22 | 63.35 | 63.65 | 62.83 | 63.04 | -0.19% | 801,100 |
| 2025-10-21 | 63.02 | 63.32 | 62.56 | 63.16 | -0.21% | 797,100 |
| 2025-10-20 | 63.54 | 63.70 | 62.97 | 63.29 | -0.27% | 830,200 |
| 2025-10-17 | 63.59 | 63.91 | 62.91 | 63.46 | +0.57% | 1,159,000 |
| 2025-10-16 | 61.50 | 63.44 | 61.49 | 63.10 | +2.44% | 1,627,100 |
| 2025-10-15 | 61.45 | 61.80 | 60.74 | 61.60 | -0.88% | 1,745,400 |
| 2025-10-14 | 60.13 | 62.43 | 60.13 | 62.15 | +2.38% | 1,870,700 |
| 2025-10-13 | 59.92 | 60.80 | 59.73 | 60.70 | +0.80% | 1,232,600 |
| 2025-10-10 | 60.11 | 60.77 | 59.91 | 60.22 | +0.60% | 1,273,900 |
| 2025-10-09 | 60.36 | 60.38 | 59.61 | 59.86 | -1.80% | 996,100 |
| 2025-10-08 | 60.41 | 61.13 | 60.30 | 60.96 | +0.99% | 1,063,400 |
| 2025-10-07 | 60.08 | 60.47 | 59.69 | 60.36 | +0.17% | 921,100 |
| 2025-10-06 | 59.50 | 60.30 | 59.47 | 60.26 | +0.77% | 841,500 |
| 2025-10-03 | 59.12 | 59.97 | 59.12 | 59.80 | -0.30% | 893,100 |
| 2025-10-02 | 58.04 | 59.99 | 57.96 | 59.98 | +2.49% | 1,084,200 |
| 2025-10-01 | 57.67 | 58.69 | 57.58 | 58.52 | -0.14% | 914,300 |
| 2025-09-30 | 56.97 | 58.76 | 56.96 | 58.60 | +2.32% | 930,700 |
| 2025-09-29 | 56.65 | 57.28 | 56.56 | 57.27 | +1.27% | 750,500 |
| 2025-09-26 | 56.53 | 56.63 | 56.24 | 56.55 | +1.40% | 450,700 |
| 2025-09-25 | 56.25 | 56.27 | 55.69 | 55.77 | -1.80% | 485,700 |
| 2025-09-24 | 57.05 | 57.19 | 56.73 | 56.79 | -0.92% | 498,000 |
| 2025-09-23 | 57.66 | 57.79 | 57.23 | 57.32 | -2.12% | 608,400 |
| 2025-09-22 | 57.23 | 58.95 | 57.10 | 58.56 | +1.58% | 640,500 |
| 2025-09-19 | 57.91 | 58.00 | 57.29 | 57.65 | -0.93% | 681,100 |
| 2025-09-18 | 57.63 | 58.28 | 57.38 | 58.19 | +0.33% | 319,600 |
| 2025-09-17 | 57.69 | 58.40 | 57.63 | 58.00 | +1.17% | 407,700 |
| 2025-09-16 | 57.51 | 57.59 | 56.95 | 57.33 | -0.26% | 283,800 |
| 2025-09-15 | 57.55 | 57.55 | 57.19 | 57.48 | -0.16% | 295,800 |
| 2025-09-12 | 57.39 | 57.72 | 57.29 | 57.57 | +0.51% | 398,700 |
| 2025-09-11 | 56.53 | 57.63 | 56.53 | 57.28 | +1.69% | 536,900 |
| 2025-09-10 | 55.99 | 56.56 | 55.98 | 56.33 | +1.84% | 577,600 |
| 2025-09-09 | 54.99 | 55.67 | 54.74 | 55.31 | -1.30% | 522,900 |
| 2025-09-08 | 55.89 | 56.73 | 55.68 | 56.04 | +0.52% | 935,300 |
| 2025-09-05 | 55.38 | 55.77 | 54.86 | 55.75 | +1.42% | 370,200 |
| 2025-09-04 | 54.78 | 55.00 | 54.51 | 54.97 | +2.16% | 353,400 |
| 2025-09-03 | 53.61 | 53.95 | 53.49 | 53.81 | +0.30% | 391,400 |
| 2025-09-02 | 53.27 | 53.70 | 53.17 | 53.65 | -2.15% | 352,700 |
| 2025-08-29 | 54.94 | 54.94 | 54.62 | 54.83 | -0.49% | 210,100 |
| 2025-08-28 | 54.99 | 55.14 | 54.80 | 55.10 | +0.99% | 210,200 |
| 2025-08-27 | 54.61 | 54.71 | 54.23 | 54.56 | -0.11% | 213,700 |
| 2025-08-26 | 54.84 | 54.89 | 54.48 | 54.62 | +0.02% | 244,900 |
| 2025-08-25 | 54.97 | 55.51 | 54.38 | 54.61 | -2.43% | 485,300 |
| 2025-08-22 | 55.32 | 56.27 | 55.04 | 55.97 | +1.73% | 369,500 |
| 2025-08-21 | 54.75 | 55.23 | 54.67 | 55.02 | -0.69% | 499,000 |
| 2025-08-20 | 55.24 | 55.48 | 55.09 | 55.40 | +1.43% | 362,400 |
| 2025-08-19 | 55.00 | 55.64 | 54.55 | 54.62 | -1.12% | 425,400 |
| 2025-08-18 | 54.56 | 55.32 | 54.50 | 55.24 | +0.71% | 476,400 |
| 2025-08-15 | 54.98 | 55.16 | 54.77 | 54.85 | +0.37% | 313,700 |
| 2025-08-14 | 53.75 | 54.68 | 53.75 | 54.65 | +0.63% | 504,000 |
| 2025-08-13 | 53.72 | 54.32 | 53.36 | 54.31 | +1.10% | 424,700 |
| 2025-08-12 | 52.88 | 54.73 | 52.73 | 53.72 | +1.67% | 435,500 |
| 2025-08-11 | 52.36 | 53.74 | 52.31 | 52.84 | +0.65% | 310,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+8.65%). Worst month: Mar (-2.04%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Ferrovial SE's (FER) latest close?
66.51 on 2026-08-07, from the Closelook data lake's daily price record.
What is FER's 52-week high and low?
74.79 high and 52.12 low over the trailing 52 weeks, as of 2026-08-07.
What is Ferrovial SE's strongest and weakest month historically?
Historically, FER's strongest calendar month has been Jan (average +8.65%) and its weakest Mar (average -2.04%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.