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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$28.10$31.920——
2020-12-30$28.10$31.92200——
2020-12-29$27.40$31.130——
2020-12-28$27.40$31.130——
2020-12-24$27.40$31.130——
2020-12-23$27.40$31.13200——
2020-12-22$28.50$32.380——
2020-12-21$28.50$32.380——
2020-12-18$28.50$32.38200——
2020-12-17$28.70$32.60100——
2020-12-16$28.23$32.070——
2020-12-15$28.23$32.07100——
2020-12-14$28.58$32.470——
2020-12-11$28.58$32.470——
2020-12-10$28.58$32.470——
2020-12-09$28.58$32.470——
2020-12-08$28.58$32.470——
2020-12-07$28.58$32.471,800——
2020-12-04$28.58$32.4728,700——
2020-12-03$27.85$31.640——
2020-12-02$27.85$31.640——
2020-12-01$27.85$31.640——
2020-11-30$27.85$31.640——
2020-11-27$27.85$31.640——
2020-11-25$27.85$31.640——
2020-11-24$27.85$31.640——
2020-11-23$27.85$31.640——
2020-11-20$27.85$31.640——
2020-11-19$27.85$31.640——
2020-11-18$27.85$31.640——
2020-11-17$27.85$31.640——
2020-11-16$27.85$31.64600——
2020-11-13$27.80$31.580——
2020-11-12$27.80$31.580——
2020-11-11$27.80$31.580——
2020-11-10$27.80$31.58129,800——
2020-11-09$23.64$26.850——
2020-11-06$23.64$26.852,600——
2020-11-05$23.14$26.290——
2020-11-04$23.14$26.29600——
2020-11-03$22.15$24.900——
2020-11-02$22.15$24.90200——
2020-10-30$22.85$25.6810,700——
2020-10-29$22.85$25.680——
2020-10-28$22.85$25.68400——
2020-10-27$24.25$27.260——
2020-10-26$24.25$27.260——
2020-10-23$24.25$27.260——
2020-10-22$24.25$27.26100——
2020-10-21$25.25$28.380——
2020-10-20$25.25$28.380——
2020-10-19$25.25$28.380——
2020-10-16$25.25$28.380——
2020-10-15$25.25$28.380——
2020-10-14$25.25$28.380——
2020-10-13$25.25$28.380——
2020-10-12$25.25$28.380——
2020-10-09$25.25$28.380——
2020-10-08$25.25$28.38200——
2020-10-07$24.88$27.960——
2020-10-06$24.88$27.96100——
2020-10-05$24.50$27.540——
2020-10-02$24.50$27.540——
2020-10-01$24.50$27.540——
2020-09-30$24.50$27.54200——
2020-09-29$26.06$29.290——
2020-09-28$26.06$29.290——
2020-09-25$26.06$29.290——
2020-09-24$26.06$29.290——
2020-09-23$26.06$29.290——
2020-09-22$26.06$29.290——
2020-09-21$26.06$29.290——
2020-09-18$26.06$29.290——
2020-09-17$26.06$29.290——
2020-09-16$26.06$29.290——
2020-09-15$26.06$29.290——
2020-09-14$26.06$29.290——
2020-09-11$26.06$29.290——
2020-09-10$26.06$29.29600——
2020-09-09$27.44$30.840——
2020-09-08$27.44$30.840——
2020-09-04$27.44$30.840——
2020-09-03$27.44$30.840——
2020-09-02$27.44$30.840——
2020-09-01$27.44$30.840——
2020-08-31$27.44$30.840——
2020-08-28$27.44$30.840——
2020-08-27$27.44$30.840——
2020-08-26$27.44$30.840——
2020-08-25$27.44$30.84400——
2020-08-24$27.28$30.660——
2020-08-21$27.28$30.660——
2020-08-20$27.28$30.660——
2020-08-19$27.28$30.660——
2020-08-18$27.28$30.66400——
2020-08-17$26.31$29.570——
2020-08-14$26.31$29.570——
2020-08-13$26.31$29.570——
2020-08-12$26.31$29.570——
2020-08-11$26.31$29.570——
2020-08-10$26.31$29.570——
2020-08-07$26.31$29.570——
2020-08-06$26.31$29.570——
2020-08-05$26.31$29.570——
2020-08-04$26.31$29.570——
2020-08-03$26.31$29.572,200——
2020-07-31$26.31$29.570——
2020-07-30$26.31$29.570——
2020-07-29$26.31$29.570——
2020-07-28$26.31$29.570——
2020-07-27$26.31$29.570——
2020-07-24$26.31$29.57400——
2020-07-23$28.40$31.920——
2020-07-22$28.40$31.920——
2020-07-21$28.40$31.920——
2020-07-20$28.40$31.920——
2020-07-17$28.40$31.920——
2020-07-16$28.40$31.920——
2020-07-15$28.40$31.920——
2020-07-14$28.40$31.920——
2020-07-13$28.40$31.920——
2020-07-10$28.40$31.920——
2020-07-09$28.40$31.920——
2020-07-08$28.40$31.920——
2020-07-07$28.40$31.920——
2020-07-06$28.40$31.920——
2020-07-02$28.40$31.920——
2020-07-01$28.40$31.920——
2020-06-30$28.40$31.920——
2020-06-29$28.40$31.920——
2020-06-26$28.40$31.920——
2020-06-25$28.40$31.920——
2020-06-24$28.40$31.920——
2020-06-23$28.40$31.920——
2020-06-22$28.40$31.920——
2020-06-19$28.40$31.920——
2020-06-18$28.40$31.92400——
2020-06-17$28.23$31.733,600——
2020-06-16$26.50$29.790——
2020-06-15$26.50$29.790——
2020-06-12$26.50$29.79300——
2020-06-11$26.90$30.230——
2020-06-10$26.90$30.230——
2020-06-09$26.90$30.230——
2020-06-08$26.90$30.230——
2020-06-05$26.90$30.230——
2020-06-04$26.90$30.230——
2020-06-03$26.90$30.230——
2020-06-02$26.90$30.230——
2020-06-01$26.90$30.230——
2020-05-29$26.90$30.237,800——
2020-05-28$27.49$30.896,500——
2020-05-27$25.27$28.400——
2020-05-26$25.27$28.400——
2020-05-22$25.27$28.402,200——
2020-05-21$25.27$28.405,800——
2020-05-20$25.79$28.990——
2020-05-19$25.79$28.990——
2020-05-18$25.79$28.990——
2020-05-15$25.79$28.990——
2020-05-14$25.79$28.990——
2020-05-13$25.79$28.61200——
2020-05-12$24.88$27.600——
2020-05-11$24.88$27.603,100——
2020-05-08$23.88$26.480——
2020-05-07$23.88$26.48300——
2020-05-06$24.52$27.190——
2020-05-05$24.52$27.194,100——
2020-05-04$23.80$26.400——
2020-05-01$23.80$26.400——
2020-04-30$23.80$26.400——
2020-04-29$23.80$26.400——
2020-04-28$23.80$26.400——
2020-04-27$23.80$26.400——
2020-04-24$23.80$26.40200——
2020-04-23$24.71$27.410——
2020-04-22$24.71$27.410——
2020-04-21$24.71$27.410——
2020-04-20$24.71$27.410——
2020-04-17$24.71$27.410——
2020-04-16$24.71$27.410——
2020-04-15$24.71$27.410——
2020-04-14$24.71$27.410——
2020-04-13$24.71$27.410——
2020-04-09$24.71$27.410——
2020-04-08$24.71$27.411,100——
2020-04-07$24.71$27.410——
2020-04-06$24.71$27.410——
2020-04-03$24.71$27.410——
2020-04-02$24.71$27.410——
2020-04-01$24.71$27.413,800——
2020-03-31$24.71$27.410——
2020-03-30$24.71$27.410——
2020-03-27$24.71$27.41400——
2020-03-26$22.25$24.680——
2020-03-25$22.25$24.686,200——
2020-03-24$22.59$25.060——
2020-03-23$22.59$25.060——
2020-03-20$22.59$25.060——
2020-03-19$22.59$25.060——
2020-03-18$22.59$25.060——
2020-03-17$22.59$25.060——
2020-03-16$22.59$25.060——
2020-03-13$32.35$35.882,700——
2020-03-12$22.59$25.06500——
2020-03-11$32.35$35.880——
2020-03-10$32.35$35.880——
2020-03-09$32.35$35.880——
2020-03-06$32.35$35.880——
2020-03-05$32.35$35.880——
2020-03-04$32.35$35.880——
2020-03-03$32.35$35.880——
2020-03-02$32.35$35.880——
2020-02-28$32.35$35.880——
2020-02-27$32.35$35.880——
2020-02-26$32.35$35.880——
2020-02-25$32.35$35.880——
2020-02-24$32.35$35.880——
2020-02-21$32.35$35.8823,200——
2020-02-20$31.95$35.440——
2020-02-19$31.95$35.440——
2020-02-18$31.95$35.440——
2020-02-14$31.95$35.440——
2020-02-13$31.95$35.440——
2020-02-12$31.95$35.440——
2020-02-11$31.95$35.440——
2020-02-10$31.95$35.440——
2020-02-07$31.95$35.440——
2020-02-06$31.95$35.440——
2020-02-05$31.95$35.440——
2020-02-04$31.95$35.440——
2020-02-03$31.95$35.440——
2020-01-31$31.95$35.440——
2020-01-30$31.95$35.440——
2020-01-29$31.95$35.440——
2020-01-28$31.95$35.440——
2020-01-27$31.95$35.44200——
2020-01-24$30.75$34.110——
2020-01-23$30.75$34.110——
2020-01-22$30.75$34.110——
2020-01-21$30.75$34.110——
2020-01-17$30.75$34.110——
2020-01-16$30.75$34.110——
2020-01-15$30.75$34.110——
2020-01-14$30.75$34.112,200——
2020-01-13$30.75$34.110——
2020-01-10$30.75$34.11400——
2020-01-09$30.40$33.720——
2020-01-08$30.40$33.720——
2020-01-07$30.40$33.720——
2020-01-06$30.40$33.720——
2020-01-03$30.40$33.72400——
2020-01-02$29.80$33.060——