Fomento de Construcciones y Contratas, S.A. (BME:FCC)
Spain · Delayed Price · Currency is EUR 10.78
-0.34 (-3.06%)
Aug 1, 2025, 5:35 PM CET
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 11.94 | 12.04 | 11.76 | 11.92 | 11.92 | -0.67% | 20,130 |
| Jun 24, 2025 | 12.00 | 12.16 | 11.92 | 12.00 | 12.00 | 1.18% | 47,360 |
| Jun 23, 2025 | 11.72 | 11.96 | 11.70 | 11.86 | 11.86 | -0.34% | 25,033 |
| Jun 20, 2025 | 11.94 | 11.96 | 11.76 | 11.90 | 11.90 | 0.34% | 28,369 |
| Jun 19, 2025 | 11.94 | 12.10 | 11.66 | 11.86 | 11.86 | -0.67% | 37,180 |
| Jun 18, 2025 | 12.12 | 12.12 | 11.68 | 11.94 | 11.94 | -2.61% | 24,423 |
| Jun 17, 2025 | 12.34 | 12.34 | 12.10 | 12.26 | 11.85 | 0.16% | 24,560 |
| Jun 16, 2025 | 12.16 | 12.34 | 12.14 | 12.24 | 11.84 | -0.16% | 13,681 |
| Jun 13, 2025 | 12.22 | 12.34 | 12.14 | 12.26 | 11.85 | -1.76% | 18,012 |
| Jun 12, 2025 | 12.42 | 12.50 | 12.16 | 12.48 | 12.07 | 1.30% | 22,023 |
| Jun 11, 2025 | 12.20 | 12.38 | 12.20 | 12.32 | 11.91 | 0.98% | 9,979 |
| Jun 10, 2025 | 12.30 | 12.42 | 12.16 | 12.20 | 11.80 | -1.29% | 10,982 |
| Jun 9, 2025 | 12.34 | 12.48 | 12.24 | 12.36 | 11.95 | 0.98% | 12,411 |
| Jun 6, 2025 | 12.32 | 12.42 | 12.20 | 12.24 | 11.84 | -0.65% | 13,699 |
| Jun 5, 2025 | 12.30 | 12.38 | 12.10 | 12.32 | 11.91 | 0.82% | 18,312 |
| Jun 4, 2025 | 12.44 | 12.44 | 12.10 | 12.22 | 11.82 | -0.81% | 13,172 |
| Jun 3, 2025 | 12.20 | 12.40 | 12.06 | 12.32 | 11.91 | 1.32% | 12,137 |
| Jun 2, 2025 | 12.20 | 12.32 | 12.10 | 12.16 | 11.76 | -1.94% | 14,894 |
| May 30, 2025 | 12.42 | 12.52 | 12.30 | 12.40 | 11.99 | -0.96% | 26,462 |
| May 29, 2025 | 12.58 | 12.76 | 12.42 | 12.52 | 12.11 | -1.42% | 12,827 |
| May 28, 2025 | 12.70 | 12.80 | 12.60 | 12.70 | 12.28 | 0.47% | 12,558 |
| May 27, 2025 | 12.66 | 12.80 | 12.54 | 12.64 | 12.22 | -1.10% | 31,352 |
| May 26, 2025 | 12.50 | 13.12 | 12.38 | 12.78 | 12.36 | 1.43% | 69,592 |
| May 23, 2025 | 12.72 | 12.86 | 12.44 | 12.60 | 12.18 | -1.10% | 66,648 |