Fomento de Construcciones y Contratas, S.A. (FRA:FCC)
Germany · Delayed Price · Currency is EUR 10.98
-0.20 (-1.79%)
Last updated: Apr 23, 2026, 9:24 AM CET
FRA:FCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | - | -1.79% | - |
| Apr 22, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -1.58% | - |
| Apr 21, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.35% | - |
| Apr 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Apr 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.59% | - |
| Apr 16, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.05% | - |
| Apr 15, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1.96% | - |
| Apr 14, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 2.37% | - |
| Apr 13, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.97% | - |
| Apr 10, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.18% | - |
| Apr 9, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.18% | - |
| Apr 8, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 2.94% | - |
| Apr 7, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.49% | - |
| Apr 2, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.32% | - |
| Apr 1, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.53% | - |
| Mar 31, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.16% | - |
| Mar 30, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.77% | - |
| Mar 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.58% | - |
| Mar 26, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.52% | - |
| Mar 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.35% | - |
| Mar 24, 2026 | 10.56 | 10.56 | 10.36 | 10.36 | 10.36 | 1.37% | - |
| Mar 23, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -3.22% | - |
| Mar 20, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | - |
| Mar 19, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -1.86% | - |
| Mar 18, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.56% | - |
| Mar 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Mar 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.37% | - |
| Mar 13, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.56% | - |
| Mar 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.55% | - |
| Mar 11, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.09% | - |
| Mar 10, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 2.23% | - |
| Mar 9, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -1.10% | - |
| Mar 6, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.55% | - |
| Mar 5, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 2.06% | - |
| Mar 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.01% | - |
| Mar 3, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -6.67% | - |
| Mar 2, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.99% | - |
| Feb 27, 2026 | 12.04 | 12.06 | 12.04 | 12.06 | 12.06 | - | - |
| Feb 26, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.67% | - |
| Feb 25, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 3.28% | - |
| Feb 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Feb 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.37% | - |
| Feb 20, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.87% | - |
| Feb 19, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.35% | - |
| Feb 18, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 3.39% | - |
| Feb 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.53% | - |
| Feb 16, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -1.75% | - |
| Feb 13, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.52% | - |
| Feb 12, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.17% | - |
| Feb 11, 2026 | 11.32 | 11.50 | 11.32 | 11.50 | 11.50 | 1.41% | 208 |