Fomento de Construcciones y Contratas, S.A. (BME:FCC)
Spain
· Delayed Price · Currency is EUR 11.44
0.00 (0.00%)
At close: Dec 5, 2025
BME:FCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.48 | 11.58 | 11.46 | 11.58 | - | 1.22% | 2,944 |
| Dec 4, 2025 | 11.60 | 11.60 | 11.42 | 11.44 | 11.44 | -1.04% | 9,741 |
| Dec 3, 2025 | 11.46 | 11.60 | 11.44 | 11.56 | 11.56 | 0.35% | 13,264 |
| Dec 2, 2025 | 11.58 | 11.66 | 11.42 | 11.52 | 11.52 | 0.17% | 19,843 |
| Dec 1, 2025 | 11.50 | 11.56 | 11.42 | 11.50 | 11.50 | -0.52% | 20,708 |
| Nov 28, 2025 | 11.34 | 11.56 | 11.30 | 11.56 | 11.56 | 1.23% | 20,043 |
| Nov 27, 2025 | 11.32 | 11.44 | 11.30 | 11.42 | 11.42 | -0.52% | 16,406 |
| Nov 26, 2025 | 11.30 | 11.50 | 11.26 | 11.48 | 11.48 | 1.06% | 9,446 |
| Nov 25, 2025 | 11.20 | 11.40 | 11.10 | 11.36 | 11.36 | 1.07% | 25,441 |
| Nov 24, 2025 | 11.08 | 11.34 | 11.08 | 11.24 | 11.24 | 1.26% | 8,520 |
| Nov 21, 2025 | 10.96 | 11.14 | 10.92 | 11.10 | 11.10 | -0.18% | 9,649 |
| Nov 20, 2025 | 10.98 | 11.14 | 10.98 | 11.12 | 11.12 | 1.65% | 10,241 |
| Nov 19, 2025 | 10.78 | 11.06 | 10.78 | 10.94 | 10.94 | 0.55% | 38,507 |
| Nov 18, 2025 | 11.00 | 11.02 | 10.76 | 10.88 | 10.88 | -1.09% | 40,629 |
| Nov 17, 2025 | 11.06 | 11.24 | 11.00 | 11.00 | 11.00 | -1.61% | 22,374 |
| Nov 14, 2025 | 11.44 | 11.44 | 11.08 | 11.18 | 11.18 | -0.71% | 11,588 |
| Nov 13, 2025 | 11.42 | 11.42 | 11.16 | 11.26 | 11.26 | -0.18% | 10,760 |
| Nov 12, 2025 | 11.30 | 11.46 | 11.26 | 11.28 | 11.28 | 0.53% | 12,853 |
| Nov 11, 2025 | 11.20 | 11.36 | 11.04 | 11.22 | 11.22 | -0.36% | 20,807 |
| Nov 10, 2025 | 11.06 | 11.42 | 10.86 | 11.26 | 11.26 | 2.93% | 75,300 |
| Nov 7, 2025 | 11.04 | 11.06 | 10.64 | 10.94 | 10.94 | -0.55% | 60,928 |
| Nov 6, 2025 | 11.24 | 11.24 | 10.98 | 11.00 | 11.00 | -1.61% | 14,101 |
| Nov 5, 2025 | 11.24 | 11.32 | 11.10 | 11.18 | 11.18 | -1.93% | 17,799 |
| Nov 4, 2025 | 11.36 | 11.44 | 11.20 | 11.40 | 11.40 | -0.18% | 21,216 |
| Nov 3, 2025 | 11.56 | 11.58 | 11.24 | 11.42 | 11.42 | -1.04% | 12,439 |
| Oct 31, 2025 | 11.54 | 11.62 | 11.48 | 11.54 | 11.54 | -0.69% | 10,019 |
| Oct 30, 2025 | 11.34 | 11.62 | 11.32 | 11.62 | 11.62 | 1.93% | 42,274 |
| Oct 29, 2025 | 11.44 | 11.56 | 11.38 | 11.40 | 11.40 | 0.18% | 12,003 |
| Oct 28, 2025 | 11.44 | 11.50 | 11.30 | 11.38 | 11.38 | -1.22% | 26,262 |
| Oct 27, 2025 | 11.36 | 11.62 | 11.36 | 11.52 | 11.52 | 0.88% | 23,891 |
| Oct 24, 2025 | 11.50 | 11.66 | 11.32 | 11.42 | 11.42 | -1.38% | 16,039 |
| Oct 23, 2025 | 11.58 | 11.60 | 11.38 | 11.58 | 11.58 | 0.70% | 6,135 |
| Oct 22, 2025 | 11.40 | 11.56 | 11.28 | 11.50 | 11.50 | 0.52% | 72,736 |
| Oct 21, 2025 | 11.24 | 11.50 | 11.24 | 11.44 | 11.44 | 0.70% | 6,738 |
| Oct 20, 2025 | 11.40 | 11.46 | 11.20 | 11.36 | 11.36 | 0.35% | 17,725 |
| Oct 17, 2025 | 11.18 | 11.36 | 11.10 | 11.32 | 11.32 | 1.07% | 16,184 |
| Oct 16, 2025 | 11.38 | 11.46 | 11.16 | 11.20 | 11.20 | -2.78% | 25,123 |
| Oct 15, 2025 | 11.38 | 11.54 | 11.20 | 11.52 | 11.52 | 1.59% | 30,161 |
| Oct 14, 2025 | 11.30 | 11.38 | 11.00 | 11.34 | 11.34 | 0.71% | 34,648 |
| Oct 13, 2025 | 11.20 | 11.34 | 11.08 | 11.26 | 11.26 | 1.08% | 38,311 |
| Oct 10, 2025 | 11.12 | 11.26 | 11.02 | 11.14 | 11.14 | 1.27% | 21,928 |
| Oct 9, 2025 | 11.00 | 11.14 | 11.00 | 11.00 | 11.00 | -0.54% | 30,813 |
| Oct 8, 2025 | 11.02 | 11.24 | 11.02 | 11.06 | 11.06 | -0.54% | 11,409 |
| Oct 7, 2025 | 11.20 | 11.32 | 11.08 | 11.12 | 11.12 | -1.59% | 21,919 |
| Oct 6, 2025 | 11.16 | 11.48 | 11.00 | 11.30 | 11.30 | 2.17% | 26,724 |
| Oct 3, 2025 | 11.02 | 11.16 | 11.00 | 11.06 | 11.06 | - | 17,505 |
| Oct 2, 2025 | 11.20 | 11.30 | 11.00 | 11.06 | 11.06 | -0.54% | 19,244 |
| Oct 1, 2025 | 11.16 | 11.20 | 11.04 | 11.12 | 11.12 | -0.89% | 8,738 |
| Sep 30, 2025 | 11.18 | 11.38 | 11.16 | 11.22 | 11.22 | 0.18% | 25,909 |
| Sep 29, 2025 | 11.02 | 11.22 | 11.00 | 11.20 | 11.20 | 0.90% | 10,090 |
| Sep 26, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | 0.18% | 12,691 |
| Sep 25, 2025 | 11.02 | 11.18 | 11.02 | 11.08 | 11.08 | - | 9,534 |
| Sep 24, 2025 | 11.14 | 11.24 | 11.02 | 11.08 | 11.08 | -1.42% | 9,148 |
| Sep 23, 2025 | 11.24 | 11.26 | 11.00 | 11.24 | 11.24 | 0.18% | 17,353 |
| Sep 22, 2025 | 11.12 | 11.24 | 11.06 | 11.22 | 11.22 | 2.00% | 18,466 |
| Sep 19, 2025 | 11.12 | 11.12 | 10.88 | 11.00 | 11.00 | -1.08% | 38,407 |
| Sep 18, 2025 | 11.14 | 11.26 | 11.08 | 11.12 | 11.12 | 0.36% | 10,349 |
| Sep 17, 2025 | 11.08 | 11.16 | 11.02 | 11.08 | 11.08 | -0.18% | 5,446 |
| Sep 16, 2025 | 11.10 | 11.26 | 11.00 | 11.10 | 11.10 | -1.25% | 9,535 |
| Sep 15, 2025 | 11.24 | 11.42 | 11.16 | 11.24 | 11.24 | 0.18% | 20,739 |
| Sep 12, 2025 | 11.20 | 11.32 | 11.14 | 11.22 | 11.22 | -0.71% | 8,109 |
| Sep 11, 2025 | 11.30 | 11.38 | 11.18 | 11.30 | 11.30 | - | 9,253 |
| Sep 10, 2025 | 11.70 | 11.70 | 11.22 | 11.30 | 11.30 | -1.74% | 18,626 |
| Sep 9, 2025 | 11.26 | 11.72 | 11.08 | 11.50 | 11.50 | 3.23% | 37,879 |
| Sep 8, 2025 | 10.88 | 11.20 | 10.88 | 11.14 | 11.14 | 1.09% | 14,138 |
| Sep 5, 2025 | 11.14 | 11.14 | 10.96 | 11.02 | 11.02 | 0.18% | 9,108 |
| Sep 4, 2025 | 10.96 | 11.18 | 10.86 | 11.00 | 11.00 | 1.48% | 21,791 |
| Sep 3, 2025 | 10.80 | 10.92 | 10.68 | 10.84 | 10.84 | 1.50% | 11,607 |
| Sep 2, 2025 | 11.00 | 11.00 | 10.64 | 10.68 | 10.68 | -2.55% | 23,256 |
| Sep 1, 2025 | 11.18 | 11.18 | 10.84 | 10.96 | 10.96 | 0.92% | 10,717 |
| Aug 29, 2025 | 11.14 | 11.18 | 10.84 | 10.86 | 10.86 | -1.27% | 13,804 |
| Aug 28, 2025 | 10.98 | 11.12 | 10.84 | 11.00 | 11.00 | 0.92% | 11,189 |
| Aug 27, 2025 | 10.82 | 11.02 | 10.80 | 10.90 | 10.90 | -0.37% | 11,025 |
| Aug 26, 2025 | 10.90 | 11.06 | 10.86 | 10.94 | 10.94 | -0.55% | 9,106 |
| Aug 25, 2025 | 11.14 | 11.16 | 10.88 | 11.00 | 11.00 | -1.61% | 14,640 |
| Aug 22, 2025 | 11.14 | 11.30 | 10.94 | 11.18 | 11.18 | 1.45% | 12,311 |
| Aug 21, 2025 | 10.98 | 11.16 | 10.86 | 11.02 | 11.02 | 0.73% | 11,526 |
| Aug 20, 2025 | 11.02 | 11.48 | 10.90 | 10.94 | 10.94 | 0.18% | 33,612 |
| Aug 19, 2025 | 10.86 | 10.98 | 10.78 | 10.92 | 10.92 | 2.06% | 12,631 |
| Aug 18, 2025 | 10.76 | 10.86 | 10.64 | 10.70 | 10.70 | -1.65% | 18,832 |
| Aug 15, 2025 | 10.94 | 10.98 | 10.84 | 10.88 | 10.88 | - | 8,780 |
| Aug 14, 2025 | 10.82 | 10.96 | 10.82 | 10.88 | 10.88 | 0.55% | 8,621 |
| Aug 13, 2025 | 10.84 | 11.04 | 10.68 | 10.82 | 10.82 | 0.93% | 21,369 |
| Aug 12, 2025 | 10.80 | 10.88 | 10.64 | 10.72 | 10.72 | 0.37% | 9,851 |
| Aug 11, 2025 | 10.60 | 10.80 | 10.58 | 10.68 | 10.68 | - | 10,715 |
| Aug 8, 2025 | 10.94 | 10.94 | 10.66 | 10.68 | 10.68 | -0.37% | 7,402 |
| Aug 7, 2025 | 10.60 | 10.78 | 10.60 | 10.72 | 10.72 | 1.13% | 20,274 |
| Aug 6, 2025 | 10.68 | 10.74 | 10.60 | 10.60 | 10.60 | -0.75% | 10,526 |
| Aug 5, 2025 | 10.70 | 10.84 | 10.66 | 10.68 | 10.68 | -1.48% | 8,953 |
| Aug 4, 2025 | 10.80 | 10.88 | 10.74 | 10.84 | 10.84 | 0.56% | 17,341 |
| Aug 1, 2025 | 11.00 | 11.22 | 10.74 | 10.78 | 10.78 | -3.06% | 33,945 |
| Jul 31, 2025 | 11.30 | 11.36 | 11.12 | 11.12 | 11.12 | -2.11% | 28,469 |
| Jul 30, 2025 | 11.46 | 11.54 | 11.36 | 11.36 | 11.36 | 0.18% | 8,934 |
| Jul 29, 2025 | 11.30 | 11.58 | 11.30 | 11.34 | 11.34 | -0.53% | 15,339 |
| Jul 28, 2025 | 11.60 | 11.68 | 11.38 | 11.40 | 11.40 | -1.38% | 15,154 |
| Jul 25, 2025 | 11.50 | 11.70 | 11.48 | 11.56 | 11.56 | -0.86% | 10,684 |
| Jul 24, 2025 | 11.78 | 11.82 | 11.60 | 11.66 | 11.66 | 0.17% | 16,236 |
| Jul 23, 2025 | 11.74 | 11.82 | 11.52 | 11.64 | 11.64 | 0.69% | 37,433 |
| Jul 22, 2025 | 11.48 | 11.74 | 11.48 | 11.56 | 11.56 | 1.58% | 11,231 |
| Jul 21, 2025 | 11.66 | 11.66 | 11.28 | 11.38 | 11.38 | -1.04% | 51,229 |