BME · FER · stock
Ferrovial N.V. (FER) stock price history
Every BME trading session of Ferrovial N.V. from Jan 3, 2000 to Nov 12, 2026: 6,872 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FER adjusted close, 2000 to 2026
- €62.55
- All time high, 2026
- €62.93
- 52 week high, €42.77 low
- 6,872
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
FER key facts
- Ferrovial N.V. (FER) closed at €55.40 on Nov 12, 2026 on BME.
- FER's all time high close is €62.55, set on Feb 27, 2026; its all time low close is €1.54 on Mar 9, 2009.
- FER's 52 week range is €42.77 to €62.93.
- FER returned +0.9% over the year to Nov 12, 2026 and +132.7% over five years.
- Over ten years FER returned +342%, +16.0% a year compounded.
- FER's deepest drawdown was -91.7% from Sep 13, 2004 to Mar 9, 2009.
- DataCedar holds 6,872 daily sessions of FER history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FER price chart, 2000 to 2026
FER returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +22.6% |
| 3 months | -3.2% |
| 6 months | -4.0% |
| Year to date | +0.5% |
| 1 year | +0.9% |
| 3 years | +101.9% |
| 5 years | +132.7% |
| 10 years | +342.5% |
| Since Jan 3, 2000 | +676.5% |
| Compound annual growth, 26.9 years | +7.9% |
FER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €62.55 on Feb 27, 2026
- All time low close
- €1.54 on Mar 9, 2009
- 52 week high
- €62.93 on Feb 27, 2026
- 52 week low
- €42.77 on Oct 15, 2026
- Deepest drawdown
- -91.7% from Sep 13, 2004 to Mar 9, 2009, recovered May 27, 2019
- Best single session
- +14.2% on Sep 19, 2008
- Worst single session
- -77.8% on Oct 27, 2004
- Volatility, 1 year annualised
- 25.8%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 7.8×
- Best calendar year
- 2009, +60%
- Worst calendar year
- 2004, -71%
FER price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €54.51 | €62.93 | €42.77 | €55.40 | +1.1% | 220.6M | 218 |
| 2025 | €39.53 | €57.28 | €35.35 | €54.81 | +38.6% | 290.1M | 255 |
| 2024 | €31.92 | €40.34 | €31.38 | €39.53 | +25.7% | 314.8M | 256 |
| 2023 | €22.92 | €31.63 | €22.62 | €31.46 | +38.2% | 265.4M | 255 |
| 2022 | €24.91 | €25.28 | €20.05 | €22.77 | -8.6% | 312.1M | 257 |
| 2021 | €20.32 | €25.09 | €17.56 | €24.91 | +24.3% | 345.8M | 256 |
| 2020 | €23.52 | €26.42 | €14.25 | €20.04 | -14.2% | 505.6M | 256 |
| 2019 | €14.73 | €23.85 | €14.57 | €23.36 | +57.2% | 515.8M | 256 |
| 2018 | €15.32 | €16.02 | €12.99 | €14.86 | -2.5% | 387.7M | 253 |
| 2017 | €13.17 | €16.39 | €12.89 | €15.25 | +15.7% | 446M | 253 |
| 2016 | €15.49 | €15.72 | €11.49 | €13.18 | -15.3% | 811.9M | 254 |
| 2015 | €11.90 | €17.12 | €11.58 | €15.55 | +31.2% | 711M | 253 |
| 2014 | €9.76 | €12.09 | €9.58 | €11.85 | +21.8% | 695.1M | 255 |
| 2013 | €7.53 | €9.75 | €7.24 | €9.73 | +31.8% | 941.5M | 253 |
| 2012 | €5.43 | €7.54 | €4.45 | €7.38 | +36.0% | 1.1B | 252 |
| 2011 | €4.10 | €5.56 | €4.08 | €5.43 | +32.7% | 1.1B | 257 |
| 2010 | €4.21 | €4.58 | €2.50 | €4.09 | -2.7% | 1.2B | 253 |
| 2009 | €2.67 | €4.35 | €1.50 | €4.21 | +59.8% | 655.8M | 253 |
| 2008 | €5.11 | €5.58 | €2.59 | €2.63 | -48.0% | 669.9M | 254 |
| 2007 | €6.18 | €6.96 | €4.92 | €5.06 | -18.1% | 633.6M | 255 |
| 2006 | €4.74 | €6.54 | €4.50 | €6.18 | +30.9% | 489.1M | 255 |
| 2005 | €3.86 | €5.66 | €3.86 | €4.72 | +21.8% | 522.7M | 259 |
| 2004 | €13.32 | €18.62 | €3.55 | €3.87 | -70.9% | 282.4M | 261 |
| 2003 | €11.58 | €13.56 | €10.51 | €13.32 | +15.0% | 122.2M | 261 |
| 2002 | €9.44 | €13.88 | €9.44 | €11.58 | +22.7% | 101.5M | 261 |
| 2001 | €6.52 | €10.55 | €6.49 | €9.44 | +44.8% | 81.4M | 261 |
| 2000 | €7.67 | €8.80 | €5.63 | €6.52 | n/a | 75.7M | 260 |
FER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €55.40 | +11.0% |
| October 2026 | €49.89 | +5.0% |
| September 2026 | €47.51 | -5.7% |
| August 2026 | €50.40 | -11.2% |
| July 2026 | €56.74 | -5.4% |
| June 2026 | €59.98 | +2.2% |
| May 2026 | €58.70 | +1.4% |
| April 2026 | €57.88 | +5.4% |
| March 2026 | €54.89 | -12.3% |
| February 2026 | €62.55 | +10.8% |
| January 2026 | €56.47 | +3.0% |
| December 2025 | €54.81 | -1.9% |
About the FER data
Daily bars. 6,872 sessions from Jan 3, 2000 to Nov 12, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bme%3AFER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
FER share price history
