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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$35.41$43.320——
2023-12-28$35.41$43.320——
2023-12-27$35.41$43.320——
2023-12-26$35.41$43.320——
2023-12-22$35.41$43.320——
2023-12-21$35.41$43.320——
2023-12-20$35.41$43.320——
2023-12-19$35.41$43.320——
2023-12-18$35.41$43.320——
2023-12-15$35.41$43.320——
2023-12-14$35.41$43.32200——
2023-12-13$32.86$40.200——
2023-12-12$32.86$40.209,900——
2023-12-11$32.86$40.200——
2023-12-08$32.86$40.200——
2023-12-07$32.86$40.200——
2023-12-06$32.86$40.200——
2023-12-05$32.86$40.200——
2023-12-04$32.86$40.200——
2023-12-01$32.86$40.200——
2023-11-30$32.86$40.200——
2023-11-29$32.86$40.200——
2023-11-28$32.86$40.200——
2023-11-27$32.86$40.200——
2023-11-24$32.86$40.200——
2023-11-22$32.86$40.20100——
2023-11-21$32.86$40.200——
2023-11-20$32.86$40.20600——
2023-11-17$38.07$46.58200——
2023-11-16$32.50$39.760——
2023-11-15$32.50$39.760——
2023-11-14$32.50$39.760——
2023-11-13$32.50$39.760——
2023-11-10$32.50$39.760——
2023-11-09$32.50$39.760——
2023-11-08$32.50$39.760——
2023-11-07$32.50$39.760——
2023-11-06$32.50$39.760——
2023-11-03$32.50$39.760——
2023-11-02$32.50$39.76400——
2023-11-01$32.50$39.760——
2023-10-31$32.50$39.760——
2023-10-30$32.50$39.760——
2023-10-27$32.50$39.760——
2023-10-26$32.50$39.760——
2023-10-25$32.50$39.760——
2023-10-24$32.50$39.210——
2023-10-23$32.50$39.210——
2023-10-20$32.50$39.210——
2023-10-19$32.50$39.210——
2023-10-18$32.50$39.210——
2023-10-17$32.50$39.21100——
2023-10-16$32.79$39.569,400——
2023-10-13$32.79$39.56200——
2023-10-12$29.55$35.650——
2023-10-11$29.55$35.650——
2023-10-10$29.55$35.65300——
2023-10-09$29.50$35.590——
2023-10-06$29.50$35.590——
2023-10-05$29.50$35.590——
2023-10-04$29.50$35.59200——
2023-10-03$30.00$36.19200——
2023-10-02$30.35$36.610——
2023-09-29$30.35$36.61200——
2023-09-28$33.29$40.160——
2023-09-27$33.29$40.160——
2023-09-26$33.29$40.160——
2023-09-25$33.29$40.160——
2023-09-22$33.29$40.16200——
2023-09-21$31.59$38.111,900——
2023-09-20$31.59$38.11100——
2023-09-19$31.59$38.110——
2023-09-18$31.59$38.110——
2023-09-15$31.59$38.110——
2023-09-14$31.59$38.110——
2023-09-13$31.59$38.110——
2023-09-12$31.59$38.110——
2023-09-11$31.59$38.110——
2023-09-08$31.59$38.110——
2023-09-07$31.59$38.11400——
2023-09-06$30.00$36.190——
2023-09-05$30.00$36.190——
2023-09-01$30.00$36.190——
2023-08-31$30.00$36.190——
2023-08-30$30.00$36.190——
2023-08-29$30.00$36.190——
2023-08-28$30.00$36.190——
2023-08-25$30.00$36.190——
2023-08-24$30.00$36.190——
2023-08-23$30.00$36.19300——
2023-08-22$30.00$36.19100——
2023-08-21$34.00$41.02100——
2023-08-18$33.10$39.930——
2023-08-17$33.10$39.930——
2023-08-16$33.10$39.930——
2023-08-15$33.10$39.930——
2023-08-14$33.10$39.930——
2023-08-11$33.10$39.930——
2023-08-10$33.10$39.930——
2023-08-09$33.10$39.930——
2023-08-08$33.10$39.930——
2023-08-07$33.10$39.930——
2023-08-04$33.10$39.93600——
2023-08-03$33.40$40.290——
2023-08-02$33.40$40.290——
2023-08-01$33.40$40.29100——
2023-07-31$30.55$36.860——
2023-07-28$30.55$36.860——
2023-07-27$30.55$36.860——
2023-07-26$30.55$36.860——
2023-07-25$30.55$36.860——
2023-07-24$30.55$36.860——
2023-07-21$30.55$36.860——
2023-07-20$30.55$36.860——
2023-07-19$30.55$36.860——
2023-07-18$30.55$36.860——
2023-07-17$30.55$36.860——
2023-07-14$30.55$36.860——
2023-07-13$30.55$36.860——
2023-07-12$30.55$36.860——
2023-07-11$30.55$36.860——
2023-07-10$30.55$36.860——
2023-07-07$30.55$36.860——
2023-07-06$30.55$36.860——
2023-07-05$30.55$36.860——
2023-07-03$30.55$36.480——
2023-06-30$30.55$36.480——
2023-06-29$30.55$36.480——
2023-06-28$30.55$36.480——
2023-06-27$30.55$36.480——
2023-06-26$30.55$36.480——
2023-06-23$30.55$36.480——
2023-06-22$32.50$38.810——
2023-06-21$32.50$38.81600——
2023-06-20$30.55$36.480——
2023-06-16$30.55$36.480——
2023-06-15$30.55$36.48300——
2023-06-14$30.55$36.4825,700——
2023-06-13$30.55$36.485,000——
2023-06-12$31.22$37.280——
2023-06-09$31.22$37.280——
2023-06-08$31.22$37.280——
2023-06-07$31.22$37.280——
2023-06-06$31.22$37.280——
2023-06-05$31.22$37.280——
2023-06-02$31.22$37.280——
2023-06-01$31.22$37.280——
2023-05-31$31.22$37.280——
2023-05-30$31.22$37.280——
2023-05-26$31.22$37.280——
2023-05-25$31.22$37.280——
2023-05-24$31.22$37.28600——
2023-05-23$29.76$35.540——
2023-05-22$29.76$35.540——
2023-05-19$29.76$35.540——
2023-05-18$29.76$35.540——
2023-05-17$29.76$35.540——
2023-05-16$29.76$35.540——
2023-05-15$29.76$35.540——
2023-05-12$29.76$35.540——
2023-05-11$29.76$35.540——
2023-05-10$29.76$35.540——
2023-05-09$29.76$35.540——
2023-05-08$29.76$35.540——
2023-05-05$29.76$35.540——
2023-05-04$29.76$35.540——
2023-05-03$29.76$35.540——
2023-05-02$29.76$35.540——
2023-05-01$29.76$35.540——
2023-04-28$29.76$35.540——
2023-04-27$29.76$35.540——
2023-04-26$29.76$35.540——
2023-04-25$29.76$35.540——
2023-04-24$29.76$35.540——
2023-04-21$29.76$35.540——
2023-04-20$29.76$35.540——
2023-04-19$29.76$35.54100——
2023-04-18$27.60$32.960——
2023-04-17$27.60$32.960——
2023-04-14$27.60$32.960——
2023-04-13$27.60$32.960——
2023-04-12$27.60$32.960——
2023-04-11$27.60$32.960——
2023-04-10$27.60$32.960——
2023-04-06$27.60$32.960——
2023-04-05$27.60$32.960——
2023-04-04$27.60$32.960——
2023-04-03$27.60$32.960——
2023-03-31$27.60$32.960——
2023-03-30$27.60$32.960——
2023-03-29$27.60$32.960——
2023-03-28$27.60$32.960——
2023-03-27$27.60$32.96200——
2023-03-24$28.38$33.890——
2023-03-23$28.38$33.890——
2023-03-22$28.38$33.89600——
2023-03-21$28.15$33.610——
2023-03-20$28.15$33.610——
2023-03-17$28.15$33.610——
2023-03-16$28.15$33.610——
2023-03-15$28.15$33.613,700——
2023-03-14$28.15$33.610——
2023-03-13$28.15$33.610——
2023-03-10$28.15$33.610——
2023-03-09$28.15$33.61200——
2023-03-08$28.35$33.85300——
2023-03-07$28.35$33.850——
2023-03-06$28.35$33.850——
2023-03-03$28.35$33.850——
2023-03-02$28.35$33.854,300——
2023-03-01$27.50$32.840——
2023-02-28$27.50$32.840——
2023-02-27$27.50$32.840——
2023-02-24$27.50$32.84100——
2023-02-23$29.99$35.810——
2023-02-22$29.99$35.810——
2023-02-21$29.99$35.810——
2023-02-17$29.99$35.810——
2023-02-16$29.99$35.810——
2023-02-15$29.99$35.810——
2023-02-14$29.99$35.810——
2023-02-13$29.99$35.810——
2023-02-10$29.99$35.810——
2023-02-09$29.99$35.810——
2023-02-08$29.99$35.810——
2023-02-07$29.99$35.810——
2023-02-06$29.99$35.810——
2023-02-03$29.99$35.810——
2023-02-02$29.99$35.810——
2023-02-01$29.99$35.810——
2023-01-31$29.99$35.810——
2023-01-30$29.99$35.810——
2023-01-27$29.99$35.810——
2023-01-26$29.99$35.810——
2023-01-25$29.99$35.810——
2023-01-24$29.99$35.810——
2023-01-23$29.99$35.81100——
2023-01-20$25.18$30.070——
2023-01-19$25.18$30.070——
2023-01-18$25.18$30.070——
2023-01-17$25.18$30.070——
2023-01-13$25.18$30.070——
2023-01-12$25.18$30.070——
2023-01-11$25.18$30.070——
2023-01-10$25.18$30.070——
2023-01-09$25.18$30.070——
2023-01-06$25.18$30.070——
2023-01-05$25.18$30.070——
2023-01-04$25.18$30.070——
2023-01-03$25.18$30.070——