Fomento de Construcciones y Contratas, S.A. (FRA:FCC)
Germany · Delayed Price · Currency is EUR 11.14
+0.02 (0.18%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:FCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | - | 0.18% | - |
| Aug 25, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.07% | - |
| Aug 24, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.81% | - |
| Aug 21, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.54% | - |
| Aug 20, 2026 | 11.02 | 11.10 | 11.02 | 11.10 | 11.10 | -0.54% | - |
| Aug 19, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.36% | - |
| Aug 18, 2026 | 11.04 | 11.12 | 11.04 | 11.12 | 11.12 | 1.09% | - |
| Aug 17, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.72% | - |
| Aug 14, 2026 | 11.10 | 11.10 | 11.08 | 11.08 | 11.08 | 0.36% | - |
| Aug 13, 2026 | 11.06 | 11.06 | 11.04 | 11.04 | 11.04 | - | - |
| Aug 12, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Aug 11, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.18% | - |
| Aug 10, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Aug 7, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.54% | - |
| Aug 6, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.71% | - |
| Aug 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.53% | - |
| Aug 4, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -1.23% | - |
| Aug 3, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.89% | - |
| Jul 31, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 1.22% | - |
| Jul 30, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.03% | - |
| Jul 29, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Jul 28, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.67% | - |
| Jul 27, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 2.06% | 1 |
| Jul 24, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.36% | - |
| Jul 23, 2026 | 11.72 | 11.80 | 11.72 | 11.80 | 11.80 | 1.37% | 4,200 |
| Jul 22, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.17% | - |
| Jul 21, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.68% | - |
| Jul 20, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.18% | - |
| Jul 17, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -3.11% | - |
| Jul 16, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 1.66% | - |
| Jul 15, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -3.38% | - |
| Jul 14, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.65% | - |
| Jul 13, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.36 | -0.62% | - |
| Jul 10, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.44 | 0.15% | - |
| Jul 9, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.42 | 0.47% | - |
| Jul 8, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.36 | -1.98% | - |
| Jul 7, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 12.61 | 1.71% | - |
| Jul 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.40 | 1.42% | - |
| Jul 3, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.23 | 0.32% | - |
| Jul 2, 2026 | 12.48 | 12.68 | 12.48 | 12.68 | 12.19 | 1.28% | 4,670 |
| Jul 1, 2026 | 12.64 | 12.64 | 12.52 | 12.52 | 12.03 | 0.81% | - |
| Jun 30, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 11.94 | -0.80% | - |
| Jun 29, 2026 | 12.24 | 12.52 | 12.24 | 12.52 | 12.03 | 3.64% | - |
| Jun 26, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 11.61 | 0.67% | - |
| Jun 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.53 | -0.99% | - |
| Jun 24, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 11.65 | 0.83% | - |
| Jun 23, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 11.55 | -0.99% | - |
| Jun 22, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 11.67 | 1.51% | - |
| Jun 19, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.49 | -0.33% | - |
| Jun 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.53 | 1.69% | - |