NASDAQ:FER | Historical Stock Price | Ferrovial N.V.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-08-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.30$16.13$25.27$39.58$61.99$97.102012-08-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.28$13.280——
2012-12-28$13.28$13.280——
2012-12-27$13.28$13.280——
2012-12-26$13.28$13.280——
2012-12-24$13.28$13.280——
2012-12-21$13.28$13.280——
2012-12-20$13.28$13.280——
2012-12-19$13.28$13.280——
2012-12-18$13.28$13.280——
2012-12-17$13.28$13.280——
2012-12-14$13.28$13.280——
2012-12-13$13.28$13.280——
2012-12-12$13.28$13.280——
2012-12-11$13.28$13.280——
2012-12-10$13.28$13.280——
2012-12-07$13.28$13.280——
2012-12-06$13.28$13.280——
2012-12-05$13.28$13.280——
2012-12-04$13.28$13.280——
2012-12-03$13.28$13.280——
2012-11-30$13.28$13.280——
2012-11-29$13.28$13.280——
2012-11-28$13.28$13.280——
2012-11-27$13.28$13.280——
2012-11-26$13.28$13.280——
2012-11-23$13.28$13.280——
2012-11-21$13.28$13.280——
2012-11-20$13.28$13.280——
2012-11-19$13.28$13.280——
2012-11-16$13.28$13.280——
2012-11-15$13.28$13.280——
2012-11-14$13.28$13.280——
2012-11-13$13.28$13.280——
2012-11-12$13.28$13.280——
2012-11-09$13.28$13.280——
2012-11-08$13.28$13.28417——
2012-11-07$12.14$12.140——
2012-11-06$12.14$12.140——
2012-11-05$12.14$12.140——
2012-11-02$12.14$12.140——
2012-11-01$12.14$12.140——
2012-10-31$12.14$12.140——
2012-10-26$12.14$12.140——
2012-10-25$12.14$12.140——
2012-10-24$12.14$12.140——
2012-10-23$12.14$12.140——
2012-10-22$12.14$12.140——
2012-10-19$12.14$12.140——
2012-10-18$12.14$12.140——
2012-10-17$12.14$12.140——
2012-10-16$12.14$12.140——
2012-10-15$12.14$12.140——
2012-10-12$12.14$12.140——
2012-10-11$12.14$12.140——
2012-10-10$12.14$12.14208——
2012-10-09$11.70$11.700——
2012-10-08$11.70$11.700——
2012-10-05$11.70$11.700——
2012-10-04$11.70$11.700——
2012-10-03$11.70$11.700——
2012-10-02$11.70$11.700——
2012-10-01$11.70$11.700——
2012-09-28$11.70$11.700——
2012-09-27$11.70$11.700——
2012-09-26$11.70$11.700——
2012-09-25$11.70$11.700——
2012-09-24$11.70$11.700——
2012-09-21$11.70$11.700——
2012-09-20$11.70$11.700——
2012-09-19$11.70$11.700——
2012-09-18$11.70$11.700——
2012-09-17$11.70$11.700——
2012-09-14$11.70$11.700——
2012-09-13$11.70$11.700——
2012-09-12$11.70$11.700——
2012-09-11$11.70$11.700——
2012-09-10$11.70$11.700——
2012-09-07$11.70$11.700——
2012-09-06$11.70$11.700——
2012-09-05$11.70$11.700——
2012-09-04$11.70$11.700——
2012-08-31$11.70$11.700——
2012-08-30$11.70$11.700——
2012-08-29$11.70$11.700——
2012-08-28$11.70$11.700——
2012-08-27$11.70$11.700——
2012-08-24$11.70$11.700——
2012-08-23$11.70$11.700——
2012-08-22$11.70$11.700——
2012-08-21$11.70$11.70521——
2012-08-20$10.84$10.840——
2012-08-17$10.84$10.840——
2012-08-16$10.84$10.840——
2012-08-15$10.84$10.840——
2012-08-14$10.84$10.840——
2012-08-13$10.84$10.840——