Get the Stockscreener App
66.03
0.38%
-0.25
Pre-market:
66.33
0.30
+0.45%
Ferrovial S E Stock (FER) Price History
The historical daily chart and data for Ferrovial S E stock (FER), show that the latest closing stock price as of December 05, 2025, is $66.03.
- Ferrovial S E all-time high stock price is $66.81, occurred on December 03, 2025.
- The lowest Ferrovial S E stock price recorded was $37.92 on June 21, 2024. Since then, Ferrovial S E's stock price has risen over 74.13% to $66.03 now.
- The 52-week high stock price for FER is $66.81, representing a 1.19% increase from the current share price, occurred on December 03, 2025.
- The 52-week low stock price for FER is $40.07, indicating a -39.32% decrease from the current share price, occurred on January 14, 2025.
The table below shows more information about FER historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $66.31 | $65.46 | $0.85 | 852,811.0 | -0.38% |
| Dec 04, 2025 | $66.62 | $66.11 | $0.515 | 829,210.0 | -0.47% |
| Dec 03, 2025 | $66.81 | $66.18 | $0.635 | 854,424.0 | +1.93% |
| Dec 02, 2025 | $65.66 | $65.24 | $0.42 | 746,723.0 | +0.80% |
| Dec 01, 2025 | $65.45 | $64.69 | $0.76 | 818,853.0 | -1.52% |
| Nov 28, 2025 | $65.99 | $65.18 | $0.81 | 904,271.0 | +0.06% |
| Nov 26, 2025 | $66.00 | $64.88 | $1.12 | 1,257,885.0 | +0.54% |
| Nov 25, 2025 | $65.49 | $64.43 | $1.06 | 821,524.0 | +0.66% |
| Nov 24, 2025 | $65.12 | $64.14 | $0.98 | 1,072,747.0 | +3.85% |
| Nov 21, 2025 | $62.99 | $61.90 | $1.09 | 912,651.0 | -0.05% |
| Nov 20, 2025 | $64.23 | $62.57 | $1.66 | 1,008,416.0 | -0.18% |
| Nov 19, 2025 | $63.02 | $62.27 | $0.75 | 718,836.0 | +0.11% |
| Nov 18, 2025 | $63.07 | $62.07 | $0.9955 | 1,131,097.0 | -0.62% |
| Nov 17, 2025 | $63.68 | $62.65 | $1.03 | 660,259.0 | -1.02% |
| Nov 14, 2025 | $64.56 | $63.61 | $0.95 | 1,112,582.0 | -1.21% |
| Nov 13, 2025 | $64.91 | $63.97 | $0.94 | 839,435.0 | -0.42% |
| Nov 12, 2025 | $64.83 | $63.91 | $0.92 | 748,755.0 | +1.94% |
| Nov 11, 2025 | $64.13 | $63.35 | $0.775 | 845,090.0 | -0.53% |
| Nov 10, 2025 | $63.89 | $63.34 | $0.55 | 1,301,065.0 | +0.81% |
Ferrovial S E Stock (FER) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ferrovial S E stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FER shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ferrovial S E stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ferrovial S E Stock (FER) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $66.81 | $64.69 | $2.12 | 4,954,832.0 | +0.33% |
| Nov, 2025 | $66.00 | $61.72 | $4.28 | 19,545,763.0 | +6.61% |
| Oct, 2025 | $65.20 | $57.58 | $7.62 | 25,465,466.0 | +5.34% |
| Sep, 2025 | $58.95 | $53.17 | $5.77 | 10,595,424.0 | +6.88% |
| Aug, 2025 | $56.27 | $50.72 | $5.55 | 7,180,662.0 | +7.30% |
| Jul, 2025 | $54.19 | $51.03 | $3.16 | 3,916,319.0 | -4.61% |
| Jun, 2025 | $53.75 | $50.10 | $3.65 | 3,044,921.0 | +4.42% |
| May, 2025 | $53.37 | $47.85 | $5.52 | 3,115,360.0 | +3.32% |
| Apr, 2025 | $56.43 | $40.46 | $15.97 | 2,867,229.0 | +10.53% |
| Mar, 2025 | $46.57 | $42.63 | $3.94 | 2,255,122.0 | +0.74% |
| Feb, 2025 | $45.85 | $41.25 | $4.60 | 1,135,573.0 | +3.87% |
| Jan, 2025 | $43.90 | $40.07 | $3.83 | 1,229,540.0 | +2.14% |
Ferrovial S E Stock (FER) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.22 | $41.02 | $3.20 | 1,339,389.0 | +2.22% |
| Nov, 2024 | $41.40 | $37.93 | $3.47 | 761,269.0 | +2.88% |
| Oct, 2024 | $43.30 | $39.70 | $3.60 | 861,778.0 | -6.90% |
| Sep, 2024 | $43.75 | $40.96 | $2.79 | 779,991.0 | +2.69% |
| Aug, 2024 | $42.10 | $38.10 | $4.00 | 577,898.0 | +5.63% |
| Jul, 2024 | $42.91 | $38.90 | $4.01 | 569,270.0 | +2.39% |
| Jun, 2024 | $44.00 | $37.92 | $6.08 | 347,816.0 | -3.96% |
| May, 2024 | $42.11 | $38.64 | $3.47 | 452,636.3 | +0.00% |
0.32%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):