Ferrovial SE (FER) Historical Stock Data
66.68 ↑0.65 (0.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FER is up 0.32% a day on average. There have been 21 days where Ferrovial SE closed green and 9 days where FER closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 66.52 | 66.68 | ↑$0.16 (0.24%) | 66.27 | 66.97 | 711.67K |
| 2025-12-05 | 66.27 | 66.03 | ↓$0.24 (-0.36%) | 65.46 | 66.31 | 844.51K |
| 2025-12-04 | 66.33 | 66.08 | ↓$0.25 (-0.38%) | 66.07 | 66.58 | 0.98M |
| 2025-12-03 | 66.26 | 66.59 | ↑$0.33 (0.50%) | 66.18 | 66.82 | 854.81K |
| 2025-12-02 | 65.32 | 65.33 | ↑$0.01 (0.02%) | 65.24 | 65.66 | 738.45K |
| 2025-12-01 | 65.37 | 64.81 | ↓$0.56 (-0.86%) | 64.69 | 65.45 | 813.75K |
| 2025-11-28 | 65.31 | 65.81 | ↑$0.50 (0.77%) | 65.18 | 65.99 | 659.37K |
| 2025-11-26 | 64.96 | 65.77 | ↑$0.81 (1.25%) | 64.88 | 66.00 | 1.25M |
| 2025-11-25 | 64.85 | 65.42 | ↑$0.57 (0.88%) | 64.45 | 65.49 | 855.92K |
| 2025-11-24 | 64.14 | 64.99 | ↑$0.85 (1.33%) | 64.14 | 65.12 | 1.07M |
| 2025-11-21 | 62.52 | 62.58 | ↑$0.06 (0.10%) | 61.90 | 62.99 | 0.91M |
| 2025-11-20 | 63.42 | 62.61 | ↓$0.81 (-1.28%) | 62.57 | 64.23 | 1.01M |
| 2025-11-19 | 62.62 | 62.72 | ↑$0.10 (0.16%) | 62.27 | 63.02 | 717.71K |
| 2025-11-18 | 62.25 | 62.65 | ↑$0.40 (0.64%) | 62.07 | 63.07 | 1.13M |
| 2025-11-17 | 63.44 | 63.04 | ↓$0.40 (-0.63%) | 62.70 | 63.68 | 660.26K |
| 2025-11-14 | 63.65 | 63.69 | ↑$0.04 (0.06%) | 63.61 | 64.56 | 1.10M |
| 2025-11-13 | 64.65 | 64.47 | ↓$0.18 (-0.28%) | 63.97 | 64.91 | 832.13K |
| 2025-11-12 | 63.92 | 64.74 | ↑$0.82 (1.28%) | 63.91 | 64.83 | 747.20K |
| 2025-11-11 | 64.01 | 63.51 | ↓$0.50 (-0.78%) | 63.36 | 64.13 | 841.34K |
| 2025-11-10 | 63.36 | 63.85 | ↑$0.49 (0.77%) | 63.34 | 63.89 | 1.30M |
| 2025-11-07 | 63.11 | 63.34 | ↑$0.24 (0.37%) | 62.60 | 63.36 | 1.09M |
| 2025-11-06 | 63.41 | 63.95 | ↑$0.54 (0.85%) | 62.96 | 64.43 | 1.65M |
| 2025-11-05 | 63.03 | 64.58 | ↑$1.55 (2.46%) | 63.03 | 65.08 | 1.34M |
| 2025-11-04 | 61.99 | 62.78 | ↑$0.79 (1.27%) | 61.88 | 62.86 | 886.05K |
| 2025-11-03 | 61.83 | 62.42 | ↑$0.59 (0.95%) | 61.72 | 62.49 | 1.02M |
| 2025-10-31 | 61.66 | 61.73 | ↑$0.07 (0.11%) | 61.28 | 62.00 | 1.18M |
| 2025-10-30 | 62.68 | 62.67 | ↓$0.01 (-0.02%) | 62.40 | 63.42 | 0.93M |
| 2025-10-29 | 62.37 | 63.06 | ↑$0.68 (1.09%) | 62.05 | 63.27 | 1.39M |
| 2025-10-28 | 64.60 | 63.87 | ↓$0.73 (-1.13%) | 63.63 | 64.78 | 1.08M |
| 2025-10-27 | 64.70 | 64.85 | ↑$0.15 (0.23%) | 64.32 | 65.20 | 830.25K |
Create an account or log in to view more rows.
$FER you wanna be a successful trader close your trades green
$FER news?
$FER I hate this company.
$FER Puts or calls eod Monday
$FER we need those buyers and volume.
$FER we finna be at the top yo
$FER This is how I feel everyday holding this gem.
$FER Like if the Hedgies are fucked
$FER fuck all u greedy bulls
$FER has just been halted from trading due to volatility.