Fomento de Construcciones y Contratas, S.A. (BME:FCC)
Spain · Delayed Price · Currency is EUR 10.66
+0.06 (0.57%)
Sep 16, 2026, 5:35 PM CET
BME:FCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 10.64 | 10.72 | 10.58 | 10.66 | - | 0.57% | 11,137 |
| Sep 15, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -1.12% | 8,095 |
| Sep 14, 2026 | 10.78 | 10.78 | 10.60 | 10.72 | 10.72 | -0.37% | 22,917 |
| Sep 11, 2026 | 10.88 | 10.88 | 10.66 | 10.76 | 10.76 | 0.19% | 3,271 |
| Sep 10, 2026 | 10.98 | 10.98 | 10.64 | 10.74 | 10.74 | 0.56% | 16,318 |
| Sep 9, 2026 | 10.74 | 10.82 | 10.66 | 10.68 | 10.68 | -2.20% | 15,202 |
| Sep 8, 2026 | 11.10 | 11.10 | 10.72 | 10.92 | 10.92 | 0.18% | 15,119 |
| Sep 7, 2026 | 10.92 | 11.00 | 10.84 | 10.90 | 10.90 | -0.18% | 30,869 |
| Sep 4, 2026 | 10.96 | 11.00 | 10.86 | 10.92 | 10.92 | -0.91% | 22,649 |
| Sep 3, 2026 | 11.08 | 11.08 | 10.96 | 11.02 | 11.02 | 0.18% | 17,027 |
| Sep 2, 2026 | 11.12 | 11.16 | 11.00 | 11.00 | 11.00 | -1.43% | 20,755 |
| Sep 1, 2026 | 11.34 | 11.34 | 11.10 | 11.16 | 11.16 | -0.53% | 19,412 |
| Aug 31, 2026 | 11.48 | 11.48 | 11.22 | 11.22 | 11.22 | -0.71% | 12,681 |
| Aug 28, 2026 | 11.36 | 11.36 | 11.22 | 11.30 | 11.30 | -0.35% | 16,354 |
| Aug 27, 2026 | 11.52 | 11.52 | 11.18 | 11.34 | 11.34 | 0.35% | 14,310 |
| Aug 26, 2026 | 11.26 | 11.50 | 11.18 | 11.30 | 11.30 | 1.44% | 24,871 |
| Aug 25, 2026 | 11.22 | 11.22 | 11.08 | 11.14 | 11.14 | 0.36% | 11,744 |
| Aug 24, 2026 | 11.16 | 11.22 | 11.06 | 11.10 | 11.10 | -0.36% | 14,383 |
| Aug 21, 2026 | 11.10 | 11.16 | 11.04 | 11.14 | 11.14 | 0.18% | 15,520 |
| Aug 20, 2026 | 11.18 | 11.18 | 11.02 | 11.12 | 11.12 | 0.72% | 24,582 |
| Aug 19, 2026 | 11.16 | 11.16 | 11.00 | 11.04 | 11.04 | -1.08% | 14,854 |
| Aug 18, 2026 | 11.10 | 11.22 | 11.02 | 11.16 | 11.16 | 0.54% | 21,151 |
| Aug 17, 2026 | 11.26 | 11.26 | 11.00 | 11.10 | 11.10 | - | 33,324 |
| Aug 14, 2026 | 11.34 | 11.34 | 11.02 | 11.10 | 11.10 | 0.18% | 21,842 |
| Aug 13, 2026 | 11.10 | 11.18 | 11.04 | 11.08 | 11.08 | 0.54% | 31,613 |
| Aug 12, 2026 | 11.30 | 11.30 | 11.02 | 11.02 | 11.02 | - | 9,188 |
| Aug 11, 2026 | 11.04 | 11.08 | 11.00 | 11.02 | 11.02 | -0.54% | 12,947 |
| Aug 10, 2026 | 11.18 | 11.18 | 11.04 | 11.08 | 11.08 | 0.36% | 12,326 |
| Aug 7, 2026 | 11.06 | 11.14 | 11.04 | 11.04 | 11.04 | -0.90% | 26,939 |
| Aug 6, 2026 | 11.22 | 11.24 | 11.06 | 11.14 | 11.14 | -0.18% | 21,603 |
| Aug 5, 2026 | 11.44 | 11.44 | 11.12 | 11.16 | 11.16 | -0.89% | 15,638 |
| Aug 4, 2026 | 11.50 | 11.50 | 11.16 | 11.26 | 11.26 | 0.18% | 16,222 |
| Aug 3, 2026 | 11.40 | 11.80 | 11.20 | 11.24 | 11.24 | -1.06% | 35,220 |
| Jul 31, 2026 | 11.70 | 11.76 | 11.32 | 11.36 | 11.36 | -2.41% | 29,302 |
| Jul 30, 2026 | 11.56 | 11.70 | 11.50 | 11.64 | 11.64 | 0.87% | 11,143 |
| Jul 29, 2026 | 11.80 | 11.80 | 11.46 | 11.54 | 11.54 | -1.87% | 24,458 |
| Jul 28, 2026 | 11.98 | 11.98 | 11.68 | 11.76 | 11.76 | -1.51% | 21,853 |
| Jul 27, 2026 | 11.90 | 12.06 | 11.84 | 11.94 | 11.94 | 0.51% | 16,773 |
| Jul 24, 2026 | 11.66 | 11.90 | 11.66 | 11.88 | 11.88 | 1.71% | 4,361 |
| Jul 23, 2026 | 11.72 | 11.86 | 11.62 | 11.68 | 11.68 | -0.68% | 24,796 |
| Jul 22, 2026 | 11.64 | 11.90 | 11.64 | 11.76 | 11.76 | -0.17% | 17,467 |
| Jul 21, 2026 | 11.78 | 11.78 | 11.66 | 11.78 | 11.78 | 0.68% | 11,817 |
| Jul 20, 2026 | 11.66 | 11.88 | 11.66 | 11.70 | 11.70 | -1.18% | 32,151 |
| Jul 17, 2026 | 12.00 | 12.14 | 11.80 | 11.84 | 11.84 | -1.82% | 41,481 |
| Jul 16, 2026 | 12.06 | 12.12 | 12.00 | 12.06 | 12.06 | -1.15% | 31,894 |
| Jul 15, 2026 | 12.20 | 12.20 | 12.04 | 12.20 | 12.20 | 0.33% | 11,919 |
| Jul 14, 2026 | 12.78 | 12.80 | 12.04 | 12.16 | 12.16 | -4.85% | 103,624 |
| Jul 13, 2026 | 12.98 | 13.36 | 12.90 | 13.28 | 12.78 | 2.31% | 78,586 |
| Jul 10, 2026 | 12.96 | 13.14 | 12.90 | 12.98 | 12.49 | - | 56,173 |
| Jul 9, 2026 | 13.20 | 13.20 | 12.80 | 12.98 | 12.49 | 1.25% | 39,140 |