Fomento de Construcciones y Contratas, S.A. (BME:FCC)
Spain · Delayed Price · Currency is EUR 11.32
+0.12 (1.07%)
Oct 17, 2025, 5:35 PM CET
BME:FCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11.18 | 11.36 | 11.10 | 11.32 | 11.32 | 1.07% | 16,204 |
| Oct 16, 2025 | 11.38 | 11.46 | 11.16 | 11.20 | 11.20 | -2.78% | 25,123 |
| Oct 15, 2025 | 11.38 | 11.54 | 11.20 | 11.52 | 11.52 | 1.59% | 30,161 |
| Oct 14, 2025 | 11.30 | 11.38 | 11.00 | 11.34 | 11.34 | 0.71% | 34,743 |
| Oct 13, 2025 | 11.20 | 11.34 | 11.08 | 11.26 | 11.26 | 1.08% | 38,311 |
| Oct 10, 2025 | 11.12 | 11.26 | 11.02 | 11.14 | 11.14 | 1.27% | 21,928 |
| Oct 9, 2025 | 11.00 | 11.14 | 11.00 | 11.00 | 11.00 | -0.54% | 30,813 |
| Oct 8, 2025 | 11.02 | 11.24 | 11.02 | 11.06 | 11.06 | -0.54% | 11,409 |
| Oct 7, 2025 | 11.20 | 11.32 | 11.08 | 11.12 | 11.12 | -1.59% | 21,919 |
| Oct 6, 2025 | 11.16 | 11.48 | 11.00 | 11.30 | 11.30 | 2.17% | 26,724 |
| Oct 3, 2025 | 11.02 | 11.16 | 11.00 | 11.06 | 11.06 | - | 17,505 |
| Oct 2, 2025 | 11.20 | 11.30 | 11.00 | 11.06 | 11.06 | -0.54% | 19,244 |
| Oct 1, 2025 | 11.16 | 11.20 | 11.04 | 11.12 | 11.12 | -0.89% | 8,738 |
| Sep 30, 2025 | 11.18 | 11.38 | 11.16 | 11.22 | 11.22 | 0.18% | 25,909 |
| Sep 29, 2025 | 11.02 | 11.22 | 11.00 | 11.20 | 11.20 | 0.90% | 10,173 |
| Sep 26, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | 0.18% | 12,691 |
| Sep 25, 2025 | 11.02 | 11.18 | 11.02 | 11.08 | 11.08 | - | 9,534 |
| Sep 24, 2025 | 11.14 | 11.24 | 11.02 | 11.08 | 11.08 | -1.42% | 9,148 |
| Sep 23, 2025 | 11.24 | 11.26 | 11.00 | 11.24 | 11.24 | 0.18% | 17,353 |
| Sep 22, 2025 | 11.12 | 11.24 | 11.06 | 11.22 | 11.22 | 2.00% | 18,466 |
| Sep 19, 2025 | 11.12 | 11.12 | 10.88 | 11.00 | 11.00 | -1.08% | 38,607 |
| Sep 18, 2025 | 11.14 | 11.26 | 11.08 | 11.12 | 11.12 | 0.36% | 10,349 |
| Sep 17, 2025 | 11.08 | 11.16 | 11.02 | 11.08 | 11.08 | -0.18% | 5,446 |
| Sep 16, 2025 | 11.10 | 11.26 | 11.00 | 11.10 | 11.10 | -1.25% | 9,559 |
| Sep 15, 2025 | 11.24 | 11.42 | 11.16 | 11.24 | 11.24 | 0.18% | 20,739 |
| Sep 12, 2025 | 11.20 | 11.32 | 11.14 | 11.22 | 11.22 | -0.71% | 8,154 |
| Sep 11, 2025 | 11.30 | 11.38 | 11.18 | 11.30 | 11.30 | - | 9,253 |
| Sep 10, 2025 | 11.70 | 11.70 | 11.22 | 11.30 | 11.30 | -1.74% | 18,626 |
| Sep 9, 2025 | 11.26 | 11.72 | 11.08 | 11.50 | 11.50 | 3.23% | 38,571 |
| Sep 8, 2025 | 10.88 | 11.20 | 10.88 | 11.14 | 11.14 | 1.09% | 14,139 |
| Sep 5, 2025 | 11.14 | 11.14 | 10.96 | 11.02 | 11.02 | 0.18% | 9,108 |
| Sep 4, 2025 | 10.96 | 11.18 | 10.86 | 11.00 | 11.00 | 1.48% | 21,791 |
| Sep 3, 2025 | 10.80 | 10.92 | 10.68 | 10.84 | 10.84 | 1.50% | 11,607 |
| Sep 2, 2025 | 11.00 | 11.00 | 10.64 | 10.68 | 10.68 | -2.55% | 23,256 |
| Sep 1, 2025 | 11.18 | 11.18 | 10.84 | 10.96 | 10.96 | 0.92% | 10,717 |
| Aug 29, 2025 | 11.14 | 11.18 | 10.84 | 10.86 | 10.86 | -1.27% | 13,804 |
| Aug 28, 2025 | 10.98 | 11.12 | 10.84 | 11.00 | 11.00 | 0.92% | 11,189 |
| Aug 27, 2025 | 10.82 | 11.02 | 10.80 | 10.90 | 10.90 | -0.37% | 11,152 |
| Aug 26, 2025 | 10.90 | 11.06 | 10.86 | 10.94 | 10.94 | -0.55% | 9,106 |
| Aug 25, 2025 | 11.14 | 11.16 | 10.88 | 11.00 | 11.00 | -1.61% | 14,640 |
| Aug 22, 2025 | 11.14 | 11.30 | 10.94 | 11.18 | 11.18 | 1.45% | 12,311 |
| Aug 21, 2025 | 10.98 | 11.16 | 10.86 | 11.02 | 11.02 | 0.73% | 11,526 |
| Aug 20, 2025 | 11.02 | 11.48 | 10.90 | 10.94 | 10.94 | 0.18% | 33,612 |
| Aug 19, 2025 | 10.86 | 10.98 | 10.78 | 10.92 | 10.92 | 2.06% | 12,631 |
| Aug 18, 2025 | 10.76 | 10.86 | 10.64 | 10.70 | 10.70 | -1.65% | 18,832 |
| Aug 15, 2025 | 10.94 | 10.98 | 10.84 | 10.88 | 10.88 | - | 8,780 |
| Aug 14, 2025 | 10.82 | 10.96 | 10.82 | 10.88 | 10.88 | 0.55% | 8,621 |
| Aug 13, 2025 | 10.84 | 11.04 | 10.68 | 10.82 | 10.82 | 0.93% | 21,369 |
| Aug 12, 2025 | 10.80 | 10.88 | 10.64 | 10.72 | 10.72 | 0.37% | 9,851 |
| Aug 11, 2025 | 10.60 | 10.80 | 10.58 | 10.68 | 10.68 | - | 10,823 |