Fomento de Construcciones y Contratas, S.A. (FRA:FCC)
Germany · Delayed Price · Currency is EUR 11.32
+0.22 (1.98%)
At close: Nov 28, 2025
FRA:FCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 1.98% | - |
| Nov 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.46% | - |
| Nov 26, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 1.25% | - |
| Nov 25, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.26% | - |
| Nov 24, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.28% | - |
| Nov 21, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.90% | - |
| Nov 20, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.65% | - |
| Nov 19, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.18% | - |
| Nov 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.33% | - |
| Nov 17, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.18% | - |
| Nov 14, 2025 | 11.20 | 11.20 | 11.18 | 11.18 | 11.18 | -0.89% | - |
| Nov 13, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.18% | - |
| Nov 12, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.35% | - |
| Nov 11, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.99% | - |
| Nov 10, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.54% | - |
| Nov 7, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -1.43% | - |
| Nov 6, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.89% | - |
| Nov 5, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.18% | - |
| Nov 4, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -2.43% | - |
| Nov 3, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.35% | - |
| Oct 31, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 1.58% | - |
| Oct 30, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.35% | - |
| Oct 29, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.05% | - |
| Oct 28, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.17% | - |
| Oct 27, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -2.05% | - |
| Oct 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Oct 23, 2025 | 11.48 | 11.50 | 11.48 | 11.50 | 11.50 | 1.23% | 2,000 |
| Oct 22, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.18% | - |
| Oct 21, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Oct 20, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 2.89% | - |
| Oct 17, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -3.99% | - |
| Oct 16, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.52% | - |
| Oct 15, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 2.32% | - |
| Oct 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.54% | 5 |
| Oct 13, 2025 | 11.00 | 11.14 | 11.00 | 11.14 | 11.14 | 0.91% | 1 |
| Oct 10, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -1.25% | - |
| Oct 9, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.72% | - |
| Oct 8, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.80% | - |
| Oct 7, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 3.44% | - |
| Oct 6, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.18% | - |
| Oct 3, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.72% | - |
| Oct 2, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.54% | - |
| Oct 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 30, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.54% | - |
| Sep 29, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.36% | - |
| Sep 26, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.18% | - |
| Sep 25, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | - |
| Sep 24, 2025 | 11.22 | 11.22 | 11.08 | 11.08 | 11.08 | 1.09% | - |
| Sep 23, 2025 | 11.22 | 11.22 | 10.96 | 10.96 | 10.96 | -0.90% | - |
| Sep 22, 2025 | 10.98 | 11.06 | 10.98 | 11.06 | 11.06 | 0.55% | - |