Ferrovial N.V. (FER) stock
FERNasdaqHeavy Construction Other Than Bldg Const - ContractorsFiscal year ends December 31
$55.29−1.63 (-2.86%)
Close on Oct 30, 2026Market cap $39.84BP/E 39.8Yield –
Price history
Ferrovial share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$55.29
-2.86% on the day
52-week range
$48.00 – $74.79
-26.1% from the high
Change over 52 weeks
-11.8%
From $62.67 on Oct 30, 2025
Average volume
1.76M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $52.81 | $57.14 | $48.00 | $55.29 | +2.20% | 57,863,995 |
| Sep 2026 | $58.30 | $58.69 | $53.69 | $54.10 | -7.60% | 32,399,551 |
| Aug 2026 | $65.49 | $66.97 | $58.33 | $58.55 | -10.06% | 26,113,740 |
| Jul 2026 | $67.75 | $69.07 | $61.15 | $65.10 | -5.12% | 35,752,986 |
| Jun 2026 | $66.57 | $70.94 | $64.11 | $68.61 | +0.88% | 38,270,606 |
| May 2026 | $68.82 | $71.97 | $64.67 | $68.01 | -1.31% | 29,113,773 |
| Apr 2026 | $66.25 | $72.47 | $65.05 | $68.91 | +5.93% | 26,556,918 |
| Mar 2026 | $72.58 | $73.32 | $61.30 | $65.05 | -12.54% | 30,449,716 |
| Feb 2026 | $68.16 | $74.79 | $67.57 | $74.38 | +9.40% | 22,921,973 |
| Jan 2026 | $64.82 | $69.82 | $64.31 | $67.99 | +5.23% | 28,623,612 |
| Dec 2025 | $65.37 | $68.09 | $64.56 | $64.61 | -1.82% | 94,935,282 |
| Nov 2025 | $61.83 | $66.00 | $61.72 | $65.81 | +6.61% | 19,587,253 |
| Oct 2025 | $57.67 | $65.20 | $57.58 | $61.73 | +5.34% | 25,473,091 |
| Sep 2025 | $53.27 | $58.95 | $53.18 | $58.60 | +6.88% | 10,791,586 |
| Aug 2025 | $51.07 | $56.28 | $50.72 | $54.83 | +7.30% | 7,180,921 |
| Jul 2025 | $53.43 | $54.19 | $51.03 | $51.10 | -4.61% | 4,033,777 |
| Jun 2025 | $50.97 | $53.75 | $50.10 | $53.57 | +4.42% | 3,044,935 |
| May 2025 | $50.20 | $53.37 | $47.85 | $51.30 | +3.32% | 3,219,010 |
| Apr 2025 | $44.76 | $56.43 | $40.46 | $49.65 | +10.53% | 2,892,834 |
| Mar 2025 | $44.44 | $46.57 | $42.63 | $44.92 | +0.74% | 2,314,012 |
| Feb 2025 | $41.43 | $45.85 | $41.25 | $44.59 | +3.87% | 1,136,218 |
| Jan 2025 | $41.94 | $43.90 | $40.07 | $42.93 | +2.14% | 1,229,614 |
| Dec 2024 | $41.55 | $44.22 | $41.02 | $42.03 | +1.60% | 1,421,107 |
| Nov 2024 | $40.32 | $41.40 | $37.93 | $41.37 | +2.88% | 763,378 |
| Oct 2024 | $43.30 | $43.30 | $39.70 | $40.21 | -6.90% | 875,224 |
| Sep 2024 | $41.81 | $43.75 | $40.96 | $43.19 | +2.69% | 766,008 |
| Aug 2024 | $39.55 | $42.10 | $38.11 | $42.06 | +5.63% | 577,916 |
| Jul 2024 | $39.46 | $42.91 | $38.90 | $39.82 | +2.39% | 569,270 |
| Jun 2024 | $39.48 | $44.00 | $37.92 | $38.89 | -3.96% | 352,082 |
| May 2024 | $37.60 | $48.29 | $37.00 | $40.50 | +12.11% | 585,404 |
| Apr 2024 | $40.02 | $40.74 | $35.30 | $36.12 | -9.75% | 6,358 |
| Mar 2024 | $39.53 | $40.02 | $37.07 | $40.02 | +1.24% | 6,598 |
| Feb 2024 | $38.00 | $39.53 | $37.54 | $39.53 | +4.03% | 1,221 |
| Jan 2024 | $35.41 | $38.78 | $35.41 | $38.00 | +7.31% | 360 |
| Dec 2023 | $32.86 | $35.41 | $32.86 | $35.41 | +7.76% | 10,116 |
| Nov 2023 | $32.50 | $38.07 | $32.50 | $32.86 | +1.11% | 1,291 |
| Oct 2023 | $30.35 | $32.79 | $29.50 | $32.50 | +7.08% | 10,410 |
| Sep 2023 | $30.00 | $33.29 | $30.00 | $30.35 | +1.17% | 2,773 |
| Aug 2023 | $33.40 | $34.00 | $30.00 | $30.00 | -10.18% | 1,208 |
| Jul 2023 | $33.40 | $33.40 | $33.40 | $33.40 | 0.00% | 0 |
| Jun 2023 | $34.07 | $35.35 | $33.40 | $33.40 | -1.97% | 31,600 |
| May 2023 | $32.61 | $34.07 | $32.61 | $34.07 | +4.48% | 600 |
| Apr 2023 | $30.45 | $32.61 | $30.45 | $32.61 | +7.09% | 100 |
| Mar 2023 | $30.35 | $31.23 | $30.35 | $30.45 | +0.33% | 9,300 |
| Feb 2023 | $32.84 | $32.84 | $30.35 | $30.35 | -7.58% | 100 |
| Jan 2023 | $28.03 | $32.84 | $28.03 | $32.84 | +17.16% | 100 |
| Dec 2022 | $27.64 | $28.03 | $27.64 | $28.03 | +1.41% | 100 |
| Nov 2022 | $24.85 | $27.64 | $24.85 | $27.64 | +11.23% | 500 |
| Oct 2022 | $28.22 | $28.22 | $24.85 | $24.85 | -11.94% | 2,200 |
| Sep 2022 | $29.59 | $29.59 | $27.25 | $28.22 | -4.63% | 23,400 |
| Aug 2022 | $29.75 | $29.79 | $29.59 | $29.59 | -0.54% | 1,800 |
| Jul 2022 | $28.50 | $29.75 | $28.50 | $29.75 | +4.39% | 4,500 |
| Jun 2022 | $29.75 | $31.05 | $26.50 | $28.50 | +3.07% | 1,100 |
| May 2022 | $27.65 | $27.65 | $27.65 | $27.65 | 0.00% | 37,700 |
| Apr 2022 | $28.60 | $28.60 | $27.65 | $27.65 | -3.32% | 1,900 |
| Mar 2022 | $31.05 | $31.05 | $28.05 | $28.60 | -7.89% | 4,800 |
| Feb 2022 | $30.20 | $31.10 | $30.20 | $31.05 | +8.19% | 5,300 |
| Jan 2022 | $30.35 | $30.35 | $28.70 | $28.70 | -5.44% | 700 |
| Dec 2021 | $30.35 | $30.35 | $30.35 | $30.35 | 0.00% | 900 |
| Nov 2021 | $34.05 | $34.05 | $30.35 | $30.35 | -10.87% | 1,700 |
| Oct 2021 | $32.25 | $35.05 | $32.25 | $34.05 | +5.58% | 1,200 |
| Sep 2021 | $31.63 | $32.40 | $31.63 | $32.25 | +1.97% | 17,900 |
| Aug 2021 | $33.27 | $33.27 | $31.63 | $31.63 | -4.95% | 46,400 |
| Jul 2021 | $32.91 | $33.27 | $32.91 | $33.27 | +2.53% | 2,100 |
| Jun 2021 | $32.35 | $33.60 | $32.35 | $32.45 | +0.31% | 13,500 |
| May 2021 | $31.65 | $33.05 | $31.65 | $32.35 | +1.57% | 2,300 |
| Apr 2021 | $28.50 | $31.85 | $28.50 | $31.85 | +11.76% | 4,800 |
| Mar 2021 | $28.16 | $29.85 | $27.76 | $28.50 | +1.21% | 36,800 |
| Feb 2021 | $27.35 | $28.88 | $27.35 | $28.16 | +2.25% | 60,100 |
| Jan 2021 | $30.95 | $30.95 | $27.46 | $27.54 | -11.02% | 4,200 |
| Dec 2020 | $30.70 | $31.55 | $30.25 | $30.95 | +0.81% | 31,300 |
| Nov 2020 | $25.00 | $30.70 | $25.00 | $30.70 | +19.46% | 133,800 |
| Oct 2020 | $27.35 | $28.10 | $25.70 | $25.70 | -6.03% | 11,500 |
| Sep 2020 | $30.29 | $30.29 | $27.35 | $27.35 | -9.70% | 800 |
| Aug 2020 | $29.16 | $30.29 | $29.16 | $30.29 | +3.86% | 3,000 |
| Jul 2020 | $31.25 | $31.25 | $29.16 | $29.16 | -6.68% | 400 |
| Jun 2020 | $29.75 | $31.25 | $29.35 | $31.25 | +5.04% | 4,300 |
| May 2020 | $26.65 | $30.34 | $26.65 | $29.75 | +11.64% | 30,000 |
| Apr 2020 | $27.56 | $27.56 | $26.65 | $26.65 | -3.31% | 5,100 |
| Mar 2020 | $35.20 | $35.20 | $25.10 | $27.56 | -21.71% | 9,800 |
| Feb 2020 | $34.80 | $35.20 | $34.80 | $35.20 | +1.15% | 23,200 |
| Jan 2020 | $32.65 | $34.80 | $32.65 | $34.80 | +6.58% | 3,200 |
| Dec 2019 | $32.10 | $33.18 | $32.10 | $32.65 | +1.71% | 1,900 |
| Nov 2019 | $31.99 | $32.17 | $31.45 | $32.10 | +0.34% | 800 |
| Oct 2019 | $31.55 | $31.99 | $30.68 | $31.99 | -0.81% | 1,900 |
| Sep 2019 | $31.23 | $32.25 | $31.20 | $32.25 | +3.26% | 1,800 |
| Aug 2019 | $27.53 | $31.23 | $27.53 | $31.23 | +13.45% | 14,600 |
| Jul 2019 | $27.53 | $27.53 | $27.53 | $27.53 | 0.00% | 3,000 |
| Jun 2019 | $26.63 | $27.53 | $26.63 | $27.53 | +3.38% | 1,900 |
| May 2019 | $27.40 | $27.40 | $26.63 | $26.63 | -2.81% | 109,100 |
| Apr 2019 | $25.75 | $27.40 | $25.75 | $27.40 | +6.41% | 23,800 |
| Mar 2019 | $25.18 | $25.75 | $25.18 | $25.75 | +2.25% | 8,500 |
| Feb 2019 | $25.18 | $25.18 | $25.18 | $25.18 | 0.00% | 115,100 |
| Jan 2019 | $22.50 | $25.18 | $22.50 | $25.18 | +11.93% | 1,900 |
| Dec 2018 | $23.27 | $23.27 | $22.50 | $22.50 | -3.31% | 2,800 |
| Nov 2018 | $23.15 | $23.27 | $22.85 | $23.27 | +0.52% | 1,200 |
| Oct 2018 | $24.50 | $24.50 | $23.15 | $23.15 | -5.51% | 7,100 |
| Sep 2018 | $23.69 | $24.50 | $23.69 | $24.50 | +3.42% | 300 |
| Aug 2018 | $23.18 | $23.95 | $23.18 | $23.69 | +2.20% | 300 |
| Jul 2018 | $24.11 | $24.11 | $23.18 | $23.18 | -3.86% | 7,400 |
| Jun 2018 | $23.10 | $24.11 | $23.10 | $24.11 | +4.37% | 2,300 |
| May 2018 | $24.20 | $24.25 | $17.15 | $23.10 | -4.55% | 100,200 |
| Apr 2018 | $23.22 | $24.61 | $23.22 | $24.20 | +4.20% | 11,800 |
| Mar 2018 | $24.64 | $24.64 | $23.14 | $23.22 | -5.75% | 16,200 |
| Feb 2018 | $25.50 | $25.50 | $23.67 | $24.64 | -3.37% | 1,900 |
| Jan 2018 | $25.40 | $26.26 | $25.40 | $25.50 | +0.39% | 1,400 |
| Dec 2017 | $24.33 | $25.54 | $24.28 | $25.40 | +4.40% | 12,900 |
| Nov 2017 | $24.47 | $24.56 | $23.95 | $24.33 | +0.07% | 2,000 |
| Oct 2017 | $24.59 | $24.73 | $23.92 | $24.31 | -1.13% | 2,100 |
| Sep 2017 | $25.25 | $26.10 | $24.59 | $24.59 | -2.61% | 16,200 |
| Aug 2017 | $24.80 | $25.25 | $24.72 | $25.25 | +1.81% | 2,200 |
| Jul 2017 | $24.80 | $24.80 | $24.80 | $24.80 | 0.00% | 0 |
| Jun 2017 | $25.85 | $25.85 | $24.80 | $24.80 | -1.27% | 104,400 |
| May 2017 | $22.85 | $25.12 | $22.85 | $25.12 | +9.93% | 1,700 |
| Apr 2017 | $22.85 | $22.85 | $22.85 | $22.85 | 0.00% | 2,000 |
| Mar 2017 | $21.67 | $22.85 | $21.67 | $22.85 | +5.45% | 6,800 |
| Feb 2017 | $20.75 | $21.67 | $20.70 | $21.67 | +4.43% | 3,200 |
| Jan 2017 | $20.70 | $20.75 | $20.70 | $20.75 | +0.24% | 700 |
| Dec 2016 | $20.35 | $20.70 | $20.35 | $20.70 | +1.72% | 6,400 |
| Nov 2016 | $24.03 | $24.03 | $20.16 | $20.35 | -15.31% | 1,600 |
| Oct 2016 | $24.03 | $24.03 | $24.03 | $24.03 | 0.00% | 0 |
| Sep 2016 | $22.52 | $24.03 | $22.52 | $24.03 | +6.69% | 37,200 |
| Aug 2016 | $22.65 | $22.99 | $22.52 | $22.52 | -0.56% | 1,400 |
| Jul 2016 | $22.05 | $22.95 | $22.05 | $22.65 | +2.72% | 1,500 |
| Jun 2016 | $23.70 | $23.70 | $21.40 | $22.05 | -6.96% | 6,900 |
| May 2016 | $23.70 | $23.70 | $23.70 | $23.70 | 0.00% | 0 |
| Apr 2016 | $22.75 | $24.17 | $22.75 | $23.70 | +4.18% | 2,300 |
| Mar 2016 | $23.15 | $23.15 | $22.75 | $22.75 | -1.73% | 100 |
| Feb 2016 | $23.22 | $24.71 | $22.60 | $23.15 | -0.30% | 5,300 |
| Jan 2016 | $26.35 | $26.35 | $23.22 | $23.22 | -11.88% | 900 |
| Dec 2015 | $26.80 | $26.80 | $26.15 | $26.35 | -1.68% | 300 |
| Nov 2015 | $26.85 | $27.17 | $26.47 | $26.80 | -0.19% | 3,800 |
| Oct 2015 | $26.85 | $26.85 | $26.85 | $26.85 | 0.00% | 0 |
| Sep 2015 | $26.57 | $26.85 | $26.57 | $26.85 | +2.29% | 8,000 |
| Aug 2015 | $26.35 | $26.93 | $26.25 | $26.25 | -0.38% | 5,200 |
| Jul 2015 | $25.01 | $26.35 | $25.01 | $26.35 | +5.36% | 5,200 |
| Jun 2015 | $25.01 | $25.01 | $25.01 | $25.01 | 0.00% | 0 |
| May 2015 | $24.94 | $25.01 | $24.60 | $25.01 | +0.28% | 1,100 |
| Apr 2015 | $23.80 | $24.94 | $23.05 | $24.94 | +4.79% | 200 |
| Mar 2015 | $23.80 | $23.80 | $23.80 | $23.80 | 0.00% | 0 |
| Feb 2015 | $23.03 | $23.80 | $23.03 | $23.80 | +3.34% | 400 |
| Jan 2015 | $22.55 | $23.70 | $22.55 | $23.03 | +2.13% | 2,600 |
| Dec 2014 | $22.53 | $22.95 | $22.50 | $22.55 | +0.09% | 8,500 |
| Nov 2014 | $21.85 | $22.56 | $21.85 | $22.53 | +3.11% | 1,400 |
| Oct 2014 | $23.35 | $23.35 | $21.85 | $21.85 | -6.42% | 2,000 |
| Sep 2014 | $23.25 | $23.35 | $23.25 | $23.35 | +0.43% | 500 |
| Aug 2014 | $23.83 | $23.83 | $23.25 | $23.25 | -2.43% | 1,000 |
| Jul 2014 | $24.75 | $24.75 | $23.60 | $23.83 | -3.72% | 4,300 |
| Jun 2014 | $24.75 | $24.75 | $24.75 | $24.75 | 0.00% | 0 |
| May 2014 | $25.34 | $25.34 | $24.25 | $24.75 | -1.59% | 7,300 |
| Apr 2014 | $24.11 | $25.15 | $24.11 | $25.15 | +4.31% | 3,400 |
| Mar 2014 | $22.91 | $24.20 | $22.91 | $24.11 | +5.24% | 3,900 |
| Feb 2014 | $22.91 | $22.91 | $22.91 | $22.91 | 0.00% | 0 |
| Jan 2014 | $21.43 | $22.91 | $21.43 | $22.91 | +6.91% | 1,400 |
| Dec 2013 | $22.02 | $22.02 | $21.40 | $21.43 | -2.68% | 1,200 |
| Nov 2013 | $22.02 | $22.02 | $22.02 | $22.02 | 0.00% | 0 |
| Oct 2013 | $21.35 | $22.02 | $21.32 | $22.02 | +4.11% | 4,000 |
| Sep 2013 | $20.58 | $21.15 | $20.43 | $21.15 | +2.77% | 3,900 |
| Aug 2013 | $19.95 | $20.58 | $19.95 | $20.58 | +3.16% | 200 |
| Jul 2013 | $19.05 | $20.03 | $19.05 | $19.95 | +4.72% | 2,000 |
| Jun 2013 | $19.05 | $19.05 | $19.05 | $19.05 | 0.00% | 0 |
| May 2013 | $19.47 | $20.19 | $18.85 | $19.05 | -2.16% | 1,600 |
| Apr 2013 | $16.69 | $19.50 | $16.69 | $19.47 | +16.66% | 2,500 |
| Mar 2013 | $16.69 | $16.69 | $16.69 | $16.69 | 0.00% | 0 |
| Feb 2013 | $16.69 | $16.69 | $16.69 | $16.69 | 0.00% | 0 |
| Jan 2013 | $16.69 | $16.69 | $16.69 | $16.69 | 0.00% | 0 |
| Dec 2012 | $16.69 | $16.69 | $16.69 | $16.69 | 0.00% | 0 |
| Nov 2012 | $15.50 | $16.69 | $15.50 | $16.69 | +7.68% | 400 |
| Oct 2012 | $15.05 | $15.50 | $15.05 | $15.50 | +2.99% | 200 |
| Sep 2012 | $15.05 | $15.05 | $15.05 | $15.05 | 0.00% | 0 |
| Aug 2012 | $14.15 | $15.05 | $14.15 | $15.05 | – | 500 |
Seasonality
FER return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.5% | 2.2% | -3.7% | 3.0% | 4.1% | 1.4% | -1.0% | 0.9% | -0.5% | -1.0% | 4.4% | 1.4% |
| Months up | 8 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 5.2% | 9.4% | -12.5% | 5.9% | -0.3% | 0.9% | -5.1% | -10.1% | -7.6% | 2.2% | ||
| 2025 | 2.1% | 3.9% | 0.7% | 10.5% | 4.0% | 4.4% | -4.6% | 7.3% | 6.9% | 6.3% | 6.6% | -1.7% |
| 2024 | 7.3% | 4.0% | 1.2% | -9.7% | 13.0% | -4.0% | 2.4% | 5.6% | 2.7% | -6.9% | 5.6% | 1.7% |
| 2023 | 17.2% | -7.6% | 0.3% | 7.1% | 4.5% | -2.0% | 0.9% | -10.2% | 1.2% | 8.6% | 1.1% | 7.8% |
| 2022 | -5.4% | 8.2% | -7.9% | -3.3% | 1.1% | 3.1% | 4.4% | -0.5% | -4.6% | -11.9% | 13.1% | 1.4% |
| 2021 | -11.0% | 2.2% | 1.2% | 11.8% | 2.3% | 0.3% | 2.5% | -4.9% | 2.0% | 5.6% | -9.9% | 0.0% |
| 2020 | 6.6% | 1.1% | -21.7% | -3.3% | 13.0% | 5.0% | -6.7% | 3.9% | -9.7% | -6.0% | 20.6% | 0.8% |
| 2019 | 11.9% | 0.0% | 2.3% | 6.4% | -1.6% | 3.4% | 0.0% | 13.5% | 3.3% | -0.8% | 1.8% | 1.7% |
| 2018 | 0.4% | -3.4% | -5.7% | 4.2% | -4.5% | 4.4% | -3.9% | 2.2% | 3.4% | -5.5% | 0.5% | -3.3% |
| 2017 | 0.2% | 4.4% | 5.4% | 0.0% | 9.9% | -1.3% | 0.0% | 1.8% | -2.6% | -1.1% | 0.1% | 4.4% |