Fomento de Construcciones y Contratas, S.A. (BME:FCC)
Spain · Delayed Price · Currency is EUR 11.56
+0.14 (1.23%)
At close: Nov 28, 2025
BME:FCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 11.34 | 11.56 | 11.30 | 11.56 | 11.56 | 1.23% | 20,043 |
| Nov 27, 2025 | 11.32 | 11.44 | 11.30 | 11.42 | 11.42 | -0.52% | 16,406 |
| Nov 26, 2025 | 11.30 | 11.50 | 11.26 | 11.48 | 11.48 | 1.06% | 9,446 |
| Nov 25, 2025 | 11.20 | 11.40 | 11.10 | 11.36 | 11.36 | 1.07% | 25,441 |
| Nov 24, 2025 | 11.08 | 11.34 | 11.08 | 11.24 | 11.24 | 1.26% | 8,520 |
| Nov 21, 2025 | 10.96 | 11.14 | 10.92 | 11.10 | 11.10 | -0.18% | 9,649 |
| Nov 20, 2025 | 10.98 | 11.14 | 10.98 | 11.12 | 11.12 | 1.65% | 10,241 |
| Nov 19, 2025 | 10.78 | 11.06 | 10.78 | 10.94 | 10.94 | 0.55% | 38,507 |
| Nov 18, 2025 | 11.00 | 11.02 | 10.76 | 10.88 | 10.88 | -1.09% | 40,629 |
| Nov 17, 2025 | 11.06 | 11.24 | 11.00 | 11.00 | 11.00 | -1.61% | 22,374 |
| Nov 14, 2025 | 11.44 | 11.44 | 11.08 | 11.18 | 11.18 | -0.71% | 11,588 |
| Nov 13, 2025 | 11.42 | 11.42 | 11.16 | 11.26 | 11.26 | -0.18% | 10,760 |
| Nov 12, 2025 | 11.30 | 11.46 | 11.26 | 11.28 | 11.28 | 0.53% | 12,853 |
| Nov 11, 2025 | 11.20 | 11.36 | 11.04 | 11.22 | 11.22 | -0.36% | 20,807 |
| Nov 10, 2025 | 11.06 | 11.42 | 10.86 | 11.26 | 11.26 | 2.93% | 75,300 |
| Nov 7, 2025 | 11.04 | 11.06 | 10.64 | 10.94 | 10.94 | -0.55% | 60,928 |
| Nov 6, 2025 | 11.24 | 11.24 | 10.98 | 11.00 | 11.00 | -1.61% | 14,101 |
| Nov 5, 2025 | 11.24 | 11.32 | 11.10 | 11.18 | 11.18 | -1.93% | 17,799 |
| Nov 4, 2025 | 11.36 | 11.44 | 11.20 | 11.40 | 11.40 | -0.18% | 21,216 |
| Nov 3, 2025 | 11.56 | 11.58 | 11.24 | 11.42 | 11.42 | -1.04% | 12,439 |
| Oct 31, 2025 | 11.54 | 11.62 | 11.48 | 11.54 | 11.54 | -0.69% | 10,019 |
| Oct 30, 2025 | 11.34 | 11.62 | 11.32 | 11.62 | 11.62 | 1.93% | 42,274 |
| Oct 29, 2025 | 11.44 | 11.56 | 11.38 | 11.40 | 11.40 | 0.18% | 12,003 |
| Oct 28, 2025 | 11.44 | 11.50 | 11.30 | 11.38 | 11.38 | -1.22% | 26,262 |
| Oct 27, 2025 | 11.36 | 11.62 | 11.36 | 11.52 | 11.52 | 0.88% | 23,891 |
| Oct 24, 2025 | 11.50 | 11.66 | 11.32 | 11.42 | 11.42 | -1.38% | 16,039 |
| Oct 23, 2025 | 11.58 | 11.60 | 11.38 | 11.58 | 11.58 | 0.70% | 6,135 |
| Oct 22, 2025 | 11.40 | 11.56 | 11.28 | 11.50 | 11.50 | 0.52% | 72,736 |
| Oct 21, 2025 | 11.24 | 11.50 | 11.24 | 11.44 | 11.44 | 0.70% | 6,738 |
| Oct 20, 2025 | 11.40 | 11.46 | 11.20 | 11.36 | 11.36 | 0.35% | 17,725 |
| Oct 17, 2025 | 11.18 | 11.36 | 11.10 | 11.32 | 11.32 | 1.07% | 16,184 |
| 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% | 34,648 |
| 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% | 10,090 |
| 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 |