MCE - Delayed Quote
EUR
Ferrovial N.V. (FER.MC)
50.70
-0.12
(-0.24%)
At close: October 30 at 5:35:16 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
50.50
50.98
49.86
50.70
50.70
2,088,440
Oct 29, 2026
49.11
50.92
48.62
50.82
50.82
10,411,620
Oct 28, 2026
49.29
49.40
48.35
48.96
48.96
1,319,555
Oct 27, 2026
49.00
49.99
47.83
48.84
48.84
3,535,000
Oct 26, 2026
44.48
45.18
44.43
45.04
45.04
1,154,607
Oct 23, 2026
44.20
44.44
44.02
44.41
44.41
1,032,637
Oct 22, 2026
44.23
44.34
43.89
44.03
44.03
1,024,779
Oct 21, 2026
43.85
44.76
43.85
44.74
44.74
1,245,215
Oct 20, 2026
43.26
44.30
43.26
43.90
43.90
862,403
Oct 19, 2026
43.97
44.03
43.28
43.95
43.95
1,007,177
Oct 16, 2026
43.90
44.35
43.01
44.20
44.20
1,932,167
Oct 15, 2026
44.75
45.95
42.77
43.22
43.22
2,405,263
Oct 14, 2026
45.33
45.65
44.99
45.16
45.16
1,088,466
Oct 13, 2026
45.10
45.52
44.73
44.99
44.99
759,592
Oct 12, 2026
45.00
45.31
44.74
45.20
45.20
508,333
Oct 9, 2026
44.67
44.89
44.40
44.60
44.60
729,437
Oct 8, 2026
44.77
44.92
44.20
44.30
44.30
1,373,760
Oct 7, 2026
45.25
46.08
45.02
45.02
45.02
1,607,352
Oct 6, 2026
45.60
45.85
44.93
45.58
45.58
1,139,324
Oct 5, 2026
47.30
47.37
45.82
46.07
46.07
1,301,238
Oct 2, 2026
46.67
47.83
46.67
47.47
47.47
1,053,421
Oct 1, 2026
47.08
47.43
46.22
46.51
46.51
1,123,318
Sep 30, 2026
47.95
48.40
47.28
47.51
47.51
1,173,361
Sep 29, 2026
48.59
48.71
47.74
47.82
47.82
820,154
Sep 28, 2026
48.73
49.07
48.23
48.66
48.66
724,642
Sep 25, 2026
48.75
48.98
48.51
48.56
48.56
602,439
Sep 24, 2026
48.40
49.07
48.00
48.41
48.41
811,905
Sep 23, 2026
49.28
49.30
48.27
48.42
48.42
651,625
Sep 22, 2026
48.81
49.44
48.56
48.90
48.90
796,192
Sep 21, 2026
48.02
48.67
47.80
48.65
48.65
748,347
Sep 18, 2026
47.75
47.86
47.42
47.73
47.73
3,328,376
Sep 17, 2026
48.47
48.47
47.41
47.64
47.64
2,261,418
Sep 16, 2026
47.00
48.15
47.00
47.91
47.91
1,218,016
Sep 15, 2026
47.11
47.36
46.67
47.22
47.22
1,002,229
Sep 14, 2026
48.08
48.25
46.72
47.01
47.01
1,107,738
Sep 11, 2026
47.80
48.51
47.63
48.26
48.26
712,146
Sep 10, 2026
48.60
48.86
47.76
47.93
47.93
1,399,849
Sep 9, 2026
50.00
50.00
48.57
48.63
48.63
771,320
Sep 8, 2026
49.62
50.14
49.28
50.00
50.00
1,036,913
Sep 7, 2026
49.98
50.26
49.73
49.73
49.73
451,613
Sep 4, 2026
49.83
50.32
49.53
50.00
50.00
912,257
Sep 3, 2026
49.74
50.04
49.33
49.81
49.81
644,126
Sep 2, 2026
50.00
50.48
49.55
49.77
49.77
1,134,270
Sep 1, 2026
50.38
50.60
49.92
50.08
50.08
725,117
Aug 31, 2026
50.66
50.78
50.22
50.40
50.40
1,878,831
Aug 28, 2026
50.72
51.16
50.36
50.72
50.72
743,726
Aug 27, 2026
51.50
51.60
50.30
50.66
50.66
1,170,662
Aug 26, 2026
53.14
53.74
51.40
51.42
51.42
1,484,346
Aug 25, 2026
54.04
54.78
53.90
54.10
54.10
509,986
Aug 24, 2026
54.00
54.14
53.50
53.80
53.80
507,870
Aug 21, 2026
54.32
55.10
53.48
53.76
53.76
950,237
Aug 20, 2026
55.64
57.34
53.62
54.66
54.66
1,584,789
Aug 19, 2026
55.10
55.60
54.86
55.10
55.10
587,135
Aug 18, 2026
55.00
55.28
54.64
54.74
54.74
472,346
Aug 17, 2026
55.38
55.72
55.02
55.02
55.02
452,931
Aug 14, 2026
56.12
56.26
55.42
55.50
55.50
476,675
Aug 13, 2026
57.22
57.30
56.12
56.30
56.30
642,144
Aug 12, 2026
57.18
57.76
57.08
57.22
57.22
546,604
Aug 11, 2026
56.56
57.36
56.36
56.82
56.82
506,412
Aug 10, 2026
57.46
57.74
56.82
56.82
56.82
472,429
Aug 7, 2026
56.94
57.72
56.72
57.36
57.36
511,152
Aug 6, 2026
57.50
57.78
56.90
57.10
57.10
514,762
Aug 5, 2026
57.94
58.26
57.54
57.78
57.78
458,189
Aug 4, 2026
57.94
58.20
57.48
57.64
57.64
579,453
Aug 3, 2026
57.02
57.42
56.40
57.28
57.28
714,362
Jul 31, 2026
56.88
57.34
56.48
56.74
56.74
979,313
Jul 30, 2026
55.00
56.88
55.00
56.40
56.40
975,072
Jul 29, 2026
54.18
55.52
54.06
55.30
55.30
1,232,608
Jul 28, 2026
55.54
55.54
53.74
54.22
54.22
2,091,943
Jul 27, 2026
56.38
56.60
54.88
54.88
54.88
782,782
Jul 24, 2026
55.28
55.90
55.28
55.70
55.70
369,538
Jul 23, 2026
56.00
56.08
55.14
55.52
55.52
474,559
Jul 22, 2026
55.74
56.22
55.36
56.18
56.18
594,329
Jul 21, 2026
55.84
56.26
55.50
55.76
55.76
698,321
Jul 20, 2026
56.10
56.32
55.44
55.70
55.70
360,652
Jul 17, 2026
55.54
55.88
55.24
55.76
55.76
517,904
Jul 16, 2026
55.98
56.42
55.54
55.82
55.82
460,711
Jul 15, 2026
56.00
56.46
55.62
55.92
55.92
564,855
Jul 14, 2026
55.70
56.22
55.18
56.00
56.00
524,456
Jul 13, 2026
56.20
56.52
55.84
56.00
56.00
717,582
Jul 10, 2026
56.08
56.80
56.00
56.80
56.80
667,883
Jul 9, 2026
56.90
57.04
56.40
56.64
56.64
678,929
Jul 8, 2026
57.58
57.58
55.84
56.38
56.38
780,300
Jul 7, 2026
59.24
59.56
57.78
57.80
57.80
1,170,703
Jul 6, 2026
60.10
60.18
59.12
59.36
59.36
1,791,408
Jul 3, 2026
59.76
60.40
59.58
60.20
60.20
308,493
Jul 2, 2026
58.84
60.30
58.74
59.74
59.74
659,609
Jul 1, 2026
60.02
60.04
58.86
58.98
58.98
623,767
Jun 30, 2026
60.26
60.68
59.88
59.98
59.98
1,357,232
Jun 29, 2026
60.04
60.36
59.68
59.84
59.84
672,611
Jun 26, 2026
61.54
61.72
60.44
60.74
60.74
759,841
Jun 25, 2026
61.22
62.34
61.10
61.60
61.60
1,222,479
Jun 24, 2026
61.62
61.94
60.90
61.84
61.84
5,435,925
Jun 23, 2026
61.22
61.94
60.62
61.46
61.46
792,520
Jun 22, 2026
60.12
61.62
59.66
61.62
61.62
1,682,010
Jun 19, 2026
60.12
60.56
59.92
60.32
60.32
2,302,710
Jun 18, 2026
60.38
61.14
60.10
60.56
60.56
760,183
Jun 17, 2026
59.88
60.56
59.64
60.56
60.56
2,810,277
Jun 16, 2026
58.96
60.06
58.94
59.90
59.90
904,787
Jun 15, 2026
59.82
60.02
59.08
59.28
59.28
789,432
Jun 12, 2026
58.00
58.74
57.80
58.30
58.30
696,643
Jun 11, 2026
55.78
56.86
55.68
56.86
56.86
736,637
Jun 10, 2026
56.72
56.90
55.54
56.06
56.06
811,218
Jun 9, 2026
57.26
57.74
56.60
56.62
56.62
623,036
Jun 8, 2026
57.40
58.38
57.12
57.30
57.30
726,151
Jun 5, 2026
57.20
58.48
57.16
58.38
58.38
827,071
Jun 4, 2026
57.14
57.54
56.92
56.94
56.94
581,159
Jun 3, 2026
56.72
57.40
56.72
57.04
57.04
756,261
Jun 2, 2026
57.34
57.58
57.00
57.20
57.20
549,436
Jun 1, 2026
58.40
58.46
56.46
56.58
56.58
706,082
May 29, 2026
58.70
59.20
58.50
58.70
58.70
2,960,067
May 28, 2026
59.50
59.56
58.14
58.38
58.38
798,560
May 27, 2026
59.00
59.82
58.94
59.56
59.56
781,447
May 26, 2026
59.44
59.72
59.00
59.18
59.18
1,580,780
May 25, 2026
58.74
60.08
58.70
59.62
59.62
396,051
May 22, 2026
58.80
58.88
58.18
58.46
58.46
607,200
May 21, 2026
57.36
58.50
57.30
58.26
58.26
834,191
May 20, 2026
56.18
57.94
56.16
57.82
57.82
1,000,703
May 19, 2026
57.66
57.66
55.72
56.04
56.04
574,185
May 18, 2026
0.5578
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
56.98
57.62
56.12
57.30
57.30
838,063
May 15, 2026
58.06
58.50
57.48
58.06
57.50
1,412,040
May 14, 2026
57.88
58.82
57.76
58.80
58.24
514,185
May 13, 2026
58.74
58.76
57.06
57.80
57.24
7,381,391
May 12, 2026
59.00
59.34
58.10
58.28
57.72
2,524,440
May 11, 2026
59.60
60.00
59.08
59.76
59.19
552,228
May 8, 2026
62.00
62.00
59.60
59.90
59.32
2,279,090
May 7, 2026
60.70
60.96
59.82
59.82
59.25
797,269
May 6, 2026
59.90
61.30
59.84
60.78
60.20
1,380,878
May 5, 2026
58.48
59.74
58.46
59.16
58.59
670,392
May 4, 2026
59.96
59.96
57.76
58.22
57.66
610,006
Apr 30, 2026
57.00
58.70
56.64
58.44
57.88
959,572
Apr 29, 2026
57.88
57.88
56.88
56.98
56.43
460,984
Apr 28, 2026
57.72
58.32
57.32
57.68
57.13
494,810
Apr 27, 2026
58.64
58.74
57.68
57.68
57.13
819,791
Apr 24, 2026
59.40
59.76
58.66
58.66
58.10
728,095
Apr 23, 2026
59.36
60.18
58.98
60.02
59.44
587,848
Apr 22, 2026
60.44
60.72
59.64
59.64
59.07
562,045
Apr 21, 2026
60.82
61.16
60.08
60.08
59.50
772,288
Apr 20, 2026
60.64
60.74
60.06
60.54
59.96
522,292
Apr 17, 2026
59.58
61.26
58.64
60.90
60.31
1,093,897
Apr 16, 2026
60.44
60.72
59.88
59.88
59.30
996,784
Apr 15, 2026
61.14
61.22
60.04
60.16
59.58
587,248
Apr 14, 2026
60.94
61.42
60.74
61.22
60.63
725,492
Apr 13, 2026
60.14
60.62
59.40
60.36
59.78
1,006,256
Apr 10, 2026
60.90
61.60
60.50
60.84
60.26
1,040,660
Apr 9, 2026
59.92
60.66
59.78
60.66
60.08
761,819
Apr 8, 2026
59.02
60.04
58.60
59.78
59.21
1,360,482
Apr 7, 2026
57.24
57.98
56.50
56.74
56.19
791,800
Apr 2, 2026
56.82
57.58
56.14
57.28
56.73
553,661
Apr 1, 2026
57.08
57.66
56.76
57.66
57.11
729,592
Mar 31, 2026
54.82
55.68
54.60
55.42
54.89
1,065,644
Mar 30, 2026
54.54
55.18
54.32
54.82
54.29
1,028,650
Mar 27, 2026
54.98
55.14
54.28
54.66
54.13
1,264,310
Mar 26, 2026
54.96
55.02
54.44
54.98
54.45
880,271
Mar 25, 2026
55.24
55.44
54.68
55.06
54.53
1,061,930
Mar 24, 2026
54.52
54.56
53.56
54.22
53.70
603,683
Mar 23, 2026
52.72
55.28
51.70
54.34
53.82
952,397
Mar 20, 2026
55.12
55.36
53.16
53.44
52.93
1,965,114
Mar 19, 2026
55.54
55.86
54.40
54.58
54.06
1,022,976
Mar 18, 2026
57.26
57.54
56.22
56.22
55.68
787,394
Mar 17, 2026
55.82
56.84
55.78
56.64
56.10
576,494
Mar 16, 2026
55.48
56.30
55.08
55.76
55.22
562,830
Mar 13, 2026
55.86
56.34
55.20
55.28
54.75
678,943
Mar 12, 2026
56.62
56.90
55.44
55.94
55.40
748,403
Mar 11, 2026
56.72
57.08
56.12
56.78
56.23
779,063
Mar 10, 2026
57.06
57.70
56.88
57.12
56.57
967,207
Mar 9, 2026
54.34
56.38
53.90
56.00
55.46
4,646,734
Mar 6, 2026
58.04
59.06
56.24
57.06
56.51
940,854
Mar 5, 2026
59.58
60.18
57.92
58.04
57.48
1,071,161
Mar 4, 2026
58.00
60.24
57.96
59.60
59.03
877,450
Mar 3, 2026
60.96
61.00
58.70
59.56
58.99
1,646,807
Mar 2, 2026
62.00
62.48
61.28
62.24
61.64
789,912
Feb 27, 2026
62.68
63.54
62.50
63.16
62.55
1,590,088
Feb 26, 2026
60.50
63.04
59.74
62.78
62.18
1,011,738
Feb 25, 2026
62.16
62.30
60.68
61.30
60.71
903,578
Feb 24, 2026
61.56
62.06
61.20
61.74
61.15
707,709
Feb 23, 2026
61.62
62.08
61.20
61.64
61.05
573,570
Feb 20, 2026
61.14
62.08
60.98
61.72
61.13
1,132,013
Feb 19, 2026
61.18
61.72
60.24
60.90
60.31
619,627
Feb 18, 2026
61.66
62.46
61.48
62.32
61.72
620,122
Feb 17, 2026
61.22
61.80
60.52
61.66
61.07
557,115
Feb 16, 2026
61.68
61.76
61.12
61.14
60.55
593,516
Feb 13, 2026
61.76
62.12
60.42
61.28
60.69
488,686
Feb 12, 2026
62.26
62.94
61.90
62.16
61.56
1,048,010
Feb 11, 2026
61.70
62.50
61.38
62.08
61.48
595,691
Feb 10, 2026
61.50
62.18
60.90
61.50
60.91
986,579
Feb 9, 2026
60.22
61.46
60.02
61.46
60.87
548,261
Feb 6, 2026
59.14
59.98
58.56
59.98
59.40
564,187
Feb 5, 2026
57.84
58.34
57.54
58.24
57.68
542,982
Feb 4, 2026
58.08
58.62
57.66
57.66
57.11
580,403
Feb 3, 2026
58.00
58.42
57.66
58.14
57.58
571,851
Feb 2, 2026
57.08
57.88
56.74
57.48
56.93
643,908
Jan 30, 2026
56.54
57.46
56.44
57.02
56.47
785,309
Jan 29, 2026
56.52
57.28
56.24
56.38
55.84
618,854
Jan 28, 2026
57.88
58.02
56.40
56.80
56.25
674,618
Jan 27, 2026
57.08
57.86
57.02
57.64
57.09
1,552,932
Jan 26, 2026
56.70
57.28
56.10
57.00
56.45
528,413
Jan 23, 2026
57.42
57.42
56.30
56.70
56.16
615,472
Jan 22, 2026
57.76
57.96
57.10
57.42
56.87
516,302
Jan 21, 2026
56.74
56.94
56.28
56.68
56.14
396,540
Jan 20, 2026
57.60
57.64
56.82
56.86
56.31
697,900
Jan 19, 2026
58.04
58.56
57.94
58.22
57.66
328,233
Jan 16, 2026
58.14
58.56
57.88
58.56
58.00
868,747
Jan 15, 2026
58.28
58.52
57.30
58.34
57.78
600,130
Jan 14, 2026
58.20
58.72
57.72
58.06
57.50
813,242
Jan 13, 2026
57.80
58.02
57.04
57.94
57.38
540,339
Jan 12, 2026
56.82
57.56
56.56
57.54
56.99
521,176
Jan 9, 2026
57.58
58.02
56.18
56.80
56.25
1,659,772
Jan 8, 2026
57.82
58.08
57.52
57.66
57.11
1,122,188
Jan 7, 2026
57.36
58.06
57.34
57.74
57.19
942,428
Jan 6, 2026
57.04
57.26
56.66
56.80
56.25
2,194,529
Jan 5, 2026
55.44
56.58
55.22
56.40
55.86
2,663,485
Jan 2, 2026
55.04
55.46
54.98
55.34
54.81
1,230,804
Dec 31, 2025
55.34
55.36
55.00
55.34
54.81
239,807
Dec 30, 2025
54.96
55.70
54.96
55.64
55.11
481,463
Dec 29, 2025
55.40
55.56
54.90
55.36
54.83
609,564
Dec 24, 2025
55.66
55.66
55.28
55.42
54.89
167,620
Dec 23, 2025
55.48
56.08
55.06
55.44
54.91
772,986
Dec 22, 2025
56.50
56.58
55.96
56.30
55.76
840,775
Dec 19, 2025
56.64
56.74
55.62
56.34
55.80
2,278,794
Dec 18, 2025
56.30
56.94
56.06
56.56
56.02
2,285,297
Dec 17, 2025
57.26
57.72
56.78
56.78
56.23
700,936
Dec 16, 2025
57.30
57.38
56.82
57.08
56.53
799,699
Dec 15, 2025
57.40
57.82
56.44
57.60
57.05
795,197
Dec 12, 2025
56.94
57.66
56.36
56.36
55.82
610,681
Dec 11, 2025
56.70
56.88
55.66
56.10
55.56
2,247,591
Dec 10, 2025
56.94
57.16
56.08
56.54
56.00
2,104,017
Dec 9, 2025
57.50
57.84
57.06
57.36
56.81
6,253,326
Dec 8, 2025
56.52
57.44
56.52
57.36
56.81
519,180
Dec 5, 2025
56.82
57.20
56.30
56.46
55.92
1,702,557
Dec 4, 2025
0.077
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
57.10
57.14
56.44
56.76
56.21
883,640
Dec 3, 2025
56.04
57.08
55.98
57.00
56.38
869,084
Dec 2, 2025
56.20
56.62
56.02
56.26
55.64
6,002,388
Dec 1, 2025
56.12
56.36
55.52
56.04
55.43
7,226,336
Nov 28, 2025
56.42
56.68
56.08
56.46
55.84
508,899
Nov 27, 2025
56.52
56.92
56.32
56.32
55.70
649,627
Nov 26, 2025
56.80
56.82
55.90
56.46
55.84
783,614
Nov 25, 2025
56.22
56.42
55.64
56.04
55.43
655,754
Nov 24, 2025
54.42
56.10
54.42
55.92
55.31
1,811,307
Nov 21, 2025
54.40
54.70
53.72
54.12
53.53
1,137,692
Nov 20, 2025
54.52
55.70
54.44
55.06
54.46
1,088,575
Nov 19, 2025
53.76
54.48
53.60
54.12
53.53
1,897,720
Nov 18, 2025
54.02
54.24
53.50
53.74
53.15
1,103,649
Nov 17, 2025
55.00
55.30
54.46
54.62
54.02
563,389
Nov 14, 2025
55.12
55.48
54.50
55.16
54.56
928,366
Nov 13, 2025
56.00
56.14
55.36
55.42
54.81
1,012,082
Nov 12, 2025
55.08
55.78
54.86
55.54
54.93
2,903,308
Nov 11, 2025
54.98
55.22
54.84
54.94
54.34
786,370
Nov 10, 2025
54.64
55.08
54.26
54.78
54.18
1,090,705
Nov 7, 2025
55.16
55.20
54.10
54.20
53.61
665,298
Nov 6, 2025
55.80
55.80
54.62
54.62
54.02
819,479
Nov 5, 2025
54.32
55.74
54.16
55.16
54.56
824,143
Nov 4, 2025
53.52
54.48
53.38
54.42
53.82
669,275
Nov 3, 2025
53.40
54.04
53.40
53.88
53.29
555,834
Oct 31, 2025
54.16
54.24
53.12
53.20
52.62
1,151,848
Oct 30, 2025
54.10
54.78
53.68
54.26
53.67
661,575
