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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$27.50$31.850——
2021-12-30$27.50$31.850——
2021-12-29$27.50$31.850——
2021-12-28$27.50$31.850——
2021-12-27$27.50$31.850——
2021-12-23$27.50$31.850——
2021-12-22$27.50$31.85400——
2021-12-21$27.50$31.850——
2021-12-20$27.50$31.850——
2021-12-17$27.50$31.850——
2021-12-16$27.50$31.850——
2021-12-15$27.50$31.850——
2021-12-14$27.50$31.850——
2021-12-13$27.50$31.850——
2021-12-10$27.50$31.850——
2021-12-09$27.50$31.850——
2021-12-08$27.50$31.850——
2021-12-07$27.50$31.850——
2021-12-06$27.50$31.850——
2021-12-03$27.50$31.850——
2021-12-02$27.50$31.85500——
2021-12-01$27.50$31.850——
2021-11-30$27.50$31.85700——
2021-11-29$27.50$31.85200——
2021-11-26$29.26$33.890——
2021-11-24$29.26$33.890——
2021-11-23$29.26$33.890——
2021-11-22$29.26$33.890——
2021-11-19$29.26$33.890——
2021-11-18$29.26$33.89500——
2021-11-17$31.07$35.980——
2021-11-16$31.07$35.980——
2021-11-15$31.07$35.980——
2021-11-12$31.07$35.980——
2021-11-11$31.07$35.980——
2021-11-10$31.07$35.980——
2021-11-09$31.07$35.98300——
2021-11-08$31.20$36.130——
2021-11-05$31.20$36.130——
2021-11-04$31.20$36.130——
2021-11-03$31.20$36.130——
2021-11-02$31.20$35.730——
2021-11-01$31.20$35.730——
2021-10-29$31.20$35.731,200——
2021-10-28$29.40$33.660——
2021-10-27$29.40$33.660——
2021-10-26$29.40$33.660——
2021-10-25$29.40$33.660——
2021-10-22$29.40$33.660——
2021-10-21$29.40$33.660——
2021-10-20$29.40$33.660——
2021-10-19$29.40$33.660——
2021-10-18$29.40$33.660——
2021-10-15$29.40$33.660——
2021-10-14$29.40$33.660——
2021-10-13$29.40$33.660——
2021-10-12$29.40$33.660——
2021-10-11$29.40$33.660——
2021-10-08$29.40$33.660——
2021-10-07$29.40$33.660——
2021-10-06$29.40$33.660——
2021-10-05$29.40$33.660——
2021-10-04$29.40$33.660——
2021-10-01$29.40$33.660——
2021-09-30$29.40$33.660——
2021-09-29$29.40$33.660——
2021-09-28$29.40$33.660——
2021-09-27$29.40$33.660——
2021-09-24$29.40$33.660——
2021-09-23$29.40$33.660——
2021-09-22$29.40$33.660——
2021-09-21$29.40$33.66300——
2021-09-20$28.82$33.00500——
2021-09-17$28.82$33.00200——
2021-09-16$29.55$33.840——
2021-09-15$29.55$33.840——
2021-09-14$29.55$33.840——
2021-09-13$29.55$33.840——
2021-09-10$29.55$33.840——
2021-09-09$29.55$33.84400——
2021-09-08$28.78$32.950——
2021-09-07$28.78$32.950——
2021-09-03$28.78$32.950——
2021-09-02$28.78$32.9516,500——
2021-09-01$28.78$32.950——
2021-08-31$28.78$32.950——
2021-08-30$28.78$32.950——
2021-08-27$28.78$32.950——
2021-08-26$28.78$32.950——
2021-08-25$28.78$32.950——
2021-08-24$28.78$32.950——
2021-08-23$28.78$32.951,000——
2021-08-20$28.78$32.95100——
2021-08-19$29.13$33.360——
2021-08-18$29.13$33.360——
2021-08-17$29.13$33.36300——
2021-08-16$29.10$33.3223,700——
2021-08-13$29.66$33.97200——
2021-08-12$29.75$34.06300——
2021-08-11$29.46$33.730——
2021-08-10$29.46$33.730——
2021-08-09$29.46$33.730——
2021-08-06$29.46$33.7320,600——
2021-08-05$29.55$33.830——
2021-08-04$29.55$33.83200——
2021-08-03$30.42$34.830——
2021-08-02$30.42$34.830——
2021-07-30$30.42$34.830——
2021-07-29$30.42$34.830——
2021-07-28$30.42$34.830——
2021-07-27$30.42$34.830——
2021-07-26$30.42$34.830——
2021-07-23$30.42$34.830——
2021-07-22$30.42$34.830——
2021-07-21$30.42$34.83100——
2021-07-20$30.42$34.83100——
2021-07-19$30.42$34.83100——
2021-07-16$30.42$34.83400——
2021-07-15$30.42$34.830——
2021-07-14$30.42$34.83100——
2021-07-13$30.42$34.830——
2021-07-12$30.42$34.830——
2021-07-09$30.42$34.830——
2021-07-08$30.42$34.830——
2021-07-07$30.42$34.83900——
2021-07-06$30.06$34.410——
2021-07-02$30.06$34.410——
2021-07-01$30.06$34.41400——
2021-06-30$29.60$33.89400——
2021-06-29$30.30$34.690——
2021-06-28$30.30$34.69400——
2021-06-25$30.75$35.21300——
2021-06-24$29.87$34.200——
2021-06-23$29.87$34.200——
2021-06-22$29.87$34.200——
2021-06-21$29.87$34.20200——
2021-06-18$30.50$34.920——
2021-06-17$30.50$34.920——
2021-06-16$30.50$34.920——
2021-06-15$30.50$34.920——
2021-06-14$30.50$34.920——
2021-06-11$30.50$34.920——
2021-06-10$30.50$34.929,100——
2021-06-09$30.70$35.150——
2021-06-08$30.70$35.151,000——
2021-06-07$29.77$34.09400——
2021-06-04$29.67$33.980——
2021-06-03$29.67$33.981,700——
2021-06-02$29.50$33.780——
2021-06-01$29.50$33.780——
2021-05-28$29.50$33.78100——
2021-05-27$29.78$34.090——
2021-05-26$29.78$34.090——
2021-05-25$29.78$34.09300——
2021-05-24$29.00$33.210——
2021-05-21$29.00$33.210——
2021-05-20$29.00$33.21200——
2021-05-19$28.88$33.07400——
2021-05-18$30.10$34.470——
2021-05-17$30.10$34.47100——
2021-05-14$30.00$34.350——
2021-05-13$30.00$34.35400——
2021-05-12$30.20$34.310——
2021-05-11$30.20$34.31100——
2021-05-10$29.30$33.290——
2021-05-07$29.30$33.290——
2021-05-06$29.30$33.29100——
2021-05-05$28.86$32.79500——
2021-05-04$28.80$32.720——
2021-05-03$28.80$32.72100——
2021-04-30$29.00$32.94400——
2021-04-29$27.74$31.51600——
2021-04-28$27.74$31.510——
2021-04-27$27.74$31.51200——
2021-04-26$27.00$30.670——
2021-04-23$27.00$30.67200——
2021-04-22$27.00$30.671,400——
2021-04-21$27.00$30.670——
2021-04-20$27.00$30.670——
2021-04-19$27.00$30.670——
2021-04-16$27.00$30.67100——
2021-04-15$25.65$29.140——
2021-04-14$25.65$29.140——
2021-04-13$25.65$29.140——
2021-04-12$25.65$29.140——
2021-04-09$25.65$29.140——
2021-04-08$25.65$29.140——
2021-04-07$25.65$29.140——
2021-04-06$25.65$29.141,900——
2021-04-05$25.65$29.140——
2021-04-01$25.65$29.140——
2021-03-31$25.65$29.140——
2021-03-30$25.65$29.140——
2021-03-29$25.65$29.140——
2021-03-26$25.65$29.14100——
2021-03-25$25.80$29.310——
2021-03-24$25.80$29.31600——
2021-03-23$25.19$28.620——
2021-03-22$25.19$28.62100——
2021-03-19$26.00$29.540——
2021-03-18$26.00$29.54200——
2021-03-17$27.00$30.67300——
2021-03-16$26.97$30.63500——
2021-03-15$26.97$30.63200——
2021-03-12$26.54$30.15800——
2021-03-11$26.36$29.94600——
2021-03-10$26.44$30.039,700——
2021-03-09$26.44$30.0319,100——
2021-03-08$24.91$28.300——
2021-03-05$24.91$28.303,600——
2021-03-04$25.31$28.750——
2021-03-03$25.31$28.751,000——
2021-03-02$25.31$28.750——
2021-03-01$25.31$28.750——
2021-02-26$25.31$28.75400——
2021-02-25$26.03$29.570——
2021-02-24$26.03$29.5712,600——
2021-02-23$25.00$28.400——
2021-02-22$25.00$28.400——
2021-02-19$25.00$28.400——
2021-02-18$25.00$28.400——
2021-02-17$25.00$28.4044,300——
2021-02-16$25.00$28.400——
2021-02-12$25.00$28.400——
2021-02-11$25.00$28.40300——
2021-02-10$25.25$28.68100——
2021-02-09$25.56$29.03500——
2021-02-08$25.80$29.310——
2021-02-05$25.80$29.31600——
2021-02-04$25.25$28.68800——
2021-02-03$24.78$28.15100——
2021-02-02$24.50$27.830——
2021-02-01$24.50$27.83400——
2021-01-29$24.69$28.050——
2021-01-28$24.69$28.050——
2021-01-27$24.69$28.050——
2021-01-26$24.69$28.051,000——
2021-01-25$24.61$27.960——
2021-01-22$24.61$27.96200——
2021-01-21$25.45$28.910——
2021-01-20$25.45$28.911,300——
2021-01-19$25.75$29.250——
2021-01-15$25.75$29.250——
2021-01-14$25.75$29.25700——
2021-01-13$27.50$31.240——
2021-01-12$27.50$31.240——
2021-01-11$27.50$31.24100——
2021-01-08$27.50$31.24900——
2021-01-07$28.10$31.920——
2021-01-06$28.10$31.920——
2021-01-05$28.10$31.920——
2021-01-04$28.10$31.920——