Fomento de Construcciones y Contratas, S.A. (BME:FCC)
Spain · Delayed Price · Currency is EUR 10.86
+0.18 (1.69%)
Sep 3, 2025, 4:41 PM CET
BME:FCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 10.80 | 10.82 | 10.68 | 10.82 | 10.82 | 1.31% | 683 |
| 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 |
| Aug 8, 2025 | 10.94 | 10.94 | 10.66 | 10.68 | 10.68 | -0.37% | 7,441 |
| Aug 7, 2025 | 10.60 | 10.78 | 10.60 | 10.72 | 10.72 | 1.13% | 20,274 |
| Aug 6, 2025 | 10.68 | 10.74 | 10.60 | 10.60 | 10.60 | -0.75% | 10,526 |
| Aug 5, 2025 | 10.70 | 10.84 | 10.66 | 10.68 | 10.68 | -1.48% | 9,069 |
| Aug 4, 2025 | 10.80 | 10.88 | 10.74 | 10.84 | 10.84 | 0.56% | 17,341 |
| Aug 1, 2025 | 11.00 | 11.22 | 10.74 | 10.78 | 10.78 | -3.06% | 33,945 |
| Jul 31, 2025 | 11.30 | 11.36 | 11.12 | 11.12 | 11.12 | -2.11% | 28,469 |
| Jul 30, 2025 | 11.46 | 11.54 | 11.36 | 11.36 | 11.36 | 0.18% | 8,996 |
| Jul 29, 2025 | 11.30 | 11.58 | 11.30 | 11.34 | 11.34 | -0.53% | 15,339 |
| Jul 28, 2025 | 11.60 | 11.68 | 11.38 | 11.40 | 11.40 | -1.38% | 15,154 |
| Jul 25, 2025 | 11.50 | 11.70 | 11.48 | 11.56 | 11.56 | -0.86% | 10,750 |
| Jul 24, 2025 | 11.78 | 11.82 | 11.60 | 11.66 | 11.66 | 0.17% | 16,236 |
| Jul 23, 2025 | 11.74 | 11.82 | 11.52 | 11.64 | 11.64 | 0.69% | 37,563 |
| Jul 22, 2025 | 11.48 | 11.74 | 11.48 | 11.56 | 11.56 | 1.58% | 11,231 |
| Jul 21, 2025 | 11.66 | 11.66 | 11.28 | 11.38 | 11.38 | -1.04% | 51,229 |
| Jul 18, 2025 | 11.10 | 11.76 | 11.10 | 11.50 | 11.50 | 3.42% | 69,612 |
| Jul 17, 2025 | 11.18 | 11.46 | 11.12 | 11.12 | 11.12 | -1.07% | 37,951 |
| Jul 16, 2025 | 11.18 | 11.38 | 11.16 | 11.24 | 11.24 | -0.88% | 16,616 |
| Jul 15, 2025 | 11.34 | 11.80 | 11.34 | 11.34 | 11.34 | -0.53% | 28,378 |
| Jul 14, 2025 | 11.34 | 11.58 | 11.32 | 11.40 | 11.40 | -0.87% | 33,517 |
| Jul 11, 2025 | 11.40 | 11.58 | 11.34 | 11.50 | 11.50 | 0.88% | 10,498 |
| Jul 10, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -0.87% | 11,423 |
| Jul 9, 2025 | 11.52 | 11.70 | 11.50 | 11.50 | 11.50 | -1.03% | 23,398 |
| Jul 8, 2025 | 11.78 | 11.80 | 11.58 | 11.62 | 11.62 | -1.36% | 20,157 |
| Jul 7, 2025 | 11.84 | 11.94 | 11.78 | 11.78 | 11.78 | -1.34% | 16,349 |
| Jul 4, 2025 | 12.04 | 12.04 | 11.86 | 11.94 | 11.94 | -0.67% | 11,733 |
| Jul 3, 2025 | 12.22 | 12.22 | 11.82 | 12.02 | 12.02 | 0.50% | 15,342 |
| Jul 2, 2025 | 12.52 | 12.52 | 11.28 | 11.96 | 11.96 | -3.39% | 172,301 |
| Jul 1, 2025 | 12.68 | 12.68 | 12.26 | 12.38 | 12.38 | -2.67% | 22,698 |
| Jun 30, 2025 | 12.28 | 12.72 | 12.26 | 12.72 | 12.72 | 3.08% | 32,814 |
| Jun 27, 2025 | 12.12 | 12.34 | 11.96 | 12.34 | 12.34 | 3.01% | 21,163 |
| Jun 26, 2025 | 11.88 | 12.16 | 11.84 | 11.98 | 11.98 | 0.50% | 13,807 |