Fomento de Construcciones y Contratas, S.A. (FRA:FCC)
Germany · Delayed Price · Currency is EUR 11.70
-0.14 (-1.18%)
Last updated: Jul 20, 2026, 9:17 AM CET
FRA:FCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.34 | 1.20% | - |
| Jun 16, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.21 | -0.68% | - |
| Jun 15, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.28 | 0.69% | - |
| Jun 12, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.21 | 0.87% | - |
| Jun 11, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.11 | -0.52% | - |
| Jun 10, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.17 | 0.35% | - |
| Jun 9, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.13 | 0.70% | - |
| Jun 8, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.05 | -0.86% | - |
| Jun 5, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.15 | -0.85% | - |
| Jun 4, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.25 | 0.86% | - |
| Jun 3, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.15 | -2.68% | - |
| Jun 2, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.46 | 1.36% | - |
| Jun 1, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.30 | - | - |
| May 29, 2026 | 11.60 | 11.76 | 11.60 | 11.76 | 11.30 | 0.51% | 1,000 |
| May 28, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.25 | 0.17% | - |
| May 27, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.23 | 1.04% | - |
| May 26, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.11 | -0.34% | - |
| May 25, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.15 | 0.17% | - |
| May 22, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.13 | -0.17% | - |
| May 21, 2026 | 11.42 | 11.60 | 11.42 | 11.60 | 11.15 | 1.75% | 200 |
| May 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 10.96 | -0.35% | - |
| May 19, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.00 | -0.52% | - |
| May 18, 2026 | 11.34 | 11.50 | 11.34 | 11.50 | 11.05 | 0.70% | 265 |
| May 15, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 10.98 | - | - |
| May 14, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 10.98 | 0.53% | - |
| May 13, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 10.92 | 1.07% | - |
| May 12, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 10.80 | 0.54% | - |
| May 11, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 10.75 | -0.53% | - |