Fomento de Construcciones y Contratas, S.A. (BME:FCC)
Spain
· Delayed Price · Currency is EUR 11.80
-0.26 (-2.16%)
At close: Feb 27, 2026
BME:FCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 11.92 | 12.20 | 11.54 | 11.80 | 11.80 | -2.16% | 45,443 |
| Feb 26, 2026 | 11.90 | 12.20 | 11.90 | 12.06 | 12.06 | - | 17,808 |
| Feb 25, 2026 | 11.86 | 12.06 | 11.84 | 12.06 | 12.06 | 1.34% | 25,177 |
| Feb 24, 2026 | 11.70 | 11.90 | 11.58 | 11.90 | 11.90 | 1.88% | 9,520 |
| Feb 23, 2026 | 11.96 | 11.96 | 11.64 | 11.68 | 11.68 | -1.35% | 25,449 |
| Feb 20, 2026 | 11.66 | 11.96 | 11.54 | 11.84 | 11.84 | 1.89% | 51,776 |
| Feb 19, 2026 | 11.38 | 11.66 | 11.38 | 11.62 | 11.62 | 0.17% | 14,323 |
| Feb 18, 2026 | 11.46 | 11.62 | 11.42 | 11.60 | 11.60 | 0.35% | 17,116 |
| Feb 17, 2026 | 11.34 | 11.64 | 11.28 | 11.56 | 11.56 | 2.66% | 18,837 |
| Feb 16, 2026 | 11.16 | 11.48 | 11.16 | 11.26 | 11.26 | 0.18% | 5,504 |
| Feb 13, 2026 | 11.40 | 11.48 | 11.20 | 11.24 | 11.24 | -2.09% | 10,629 |
| Feb 12, 2026 | 11.52 | 11.54 | 11.30 | 11.48 | 11.48 | -0.52% | 10,044 |
| Feb 11, 2026 | 11.50 | 11.58 | 11.16 | 11.54 | 11.54 | 0.52% | 20,263 |
| Feb 10, 2026 | 11.40 | 11.48 | 11.22 | 11.48 | 11.48 | 1.23% | 14,511 |
| Feb 9, 2026 | 11.40 | 11.40 | 11.06 | 11.34 | 11.34 | -0.18% | 17,711 |
| Feb 6, 2026 | 11.36 | 11.38 | 11.04 | 11.36 | 11.36 | 0.53% | 4,313 |
| Feb 5, 2026 | 11.24 | 11.36 | 11.00 | 11.30 | 11.30 | - | 15,857 |
| Feb 4, 2026 | 11.30 | 11.36 | 11.16 | 11.30 | 11.30 | 1.07% | 9,177 |
| Feb 3, 2026 | 11.30 | 11.50 | 11.14 | 11.18 | 11.18 | 0.18% | 30,745 |
| Feb 2, 2026 | 11.16 | 11.20 | 11.06 | 11.16 | 11.16 | 0.90% | 3,843 |
| Jan 30, 2026 | 11.00 | 11.14 | 11.00 | 11.06 | 11.06 | 0.18% | 17,207 |
| Jan 29, 2026 | 11.12 | 11.18 | 10.98 | 11.04 | 11.04 | 0.18% | 28,281 |
| Jan 28, 2026 | 11.06 | 11.20 | 10.98 | 11.02 | 11.02 | -0.36% | 12,752 |
| Jan 27, 2026 | 11.02 | 11.14 | 11.00 | 11.06 | 11.06 | 0.18% | 5,204 |
| Jan 26, 2026 | 11.08 | 11.18 | 11.00 | 11.04 | 11.04 | -1.08% | 7,864 |
| Jan 23, 2026 | 10.96 | 11.20 | 10.96 | 11.16 | 11.16 | 1.09% | 12,039 |
| Jan 22, 2026 | 10.92 | 11.16 | 10.92 | 11.04 | 11.04 | 0.36% | 20,756 |
| Jan 21, 2026 | 10.80 | 11.00 | 10.72 | 11.00 | 11.00 | 1.29% | 9,920 |
| Jan 20, 2026 | 10.90 | 10.90 | 10.72 | 10.86 | 10.86 | -0.55% | 20,938 |
| Jan 19, 2026 | 10.92 | 11.00 | 10.90 | 10.92 | 10.92 | -1.09% | 7,939 |
| Jan 16, 2026 | 11.00 | 11.10 | 10.96 | 11.04 | 11.04 | -0.36% | 10,334 |
| Jan 15, 2026 | 11.10 | 11.14 | 10.98 | 11.08 | 11.08 | 0.73% | 18,724 |
| Jan 14, 2026 | 11.18 | 11.20 | 10.98 | 11.00 | 11.00 | -1.79% | 24,940 |
| Jan 13, 2026 | 11.12 | 11.20 | 11.00 | 11.20 | 11.20 | 1.45% | 20,949 |
| Jan 12, 2026 | 11.04 | 11.20 | 11.04 | 11.04 | 11.04 | -0.54% | 8,154 |
| Jan 9, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 4,682 |
| Jan 8, 2026 | 11.18 | 11.26 | 11.14 | 11.20 | 11.20 | -0.36% | 11,266 |
| Jan 7, 2026 | 11.14 | 11.28 | 11.10 | 11.24 | 11.24 | - | 7,886 |
| Jan 6, 2026 | 11.26 | 11.28 | 11.00 | 11.24 | 11.24 | -0.18% | 29,764 |
| Jan 5, 2026 | 11.06 | 11.26 | 11.04 | 11.26 | 11.26 | 1.08% | 19,400 |
| Jan 2, 2026 | 11.02 | 11.26 | 11.02 | 11.14 | 11.14 | 1.09% | 15,976 |
| Dec 31, 2025 | 11.06 | 11.18 | 11.02 | 11.02 | 11.02 | -1.25% | 8,480 |
| Dec 30, 2025 | 11.14 | 11.22 | 11.00 | 11.16 | 11.16 | 0.36% | 35,292 |
| Dec 29, 2025 | 11.00 | 11.16 | 10.98 | 11.12 | 11.12 | 1.09% | 32,879 |
| Dec 24, 2025 | 11.16 | 11.22 | 10.98 | 11.00 | 11.00 | -1.26% | 20,327 |
| Dec 23, 2025 | 11.04 | 11.20 | 11.04 | 11.14 | 11.14 | 0.91% | 14,743 |
| Dec 22, 2025 | 11.26 | 11.28 | 10.98 | 11.04 | 11.04 | -1.78% | 23,431 |
| Dec 19, 2025 | 11.16 | 11.26 | 11.08 | 11.24 | 11.24 | -0.35% | 4,760 |
| Dec 18, 2025 | 11.26 | 11.34 | 10.98 | 11.28 | 11.28 | 0.89% | 53,852 |
| Dec 17, 2025 | 11.30 | 11.40 | 11.18 | 11.18 | 11.18 | -2.27% | 20,824 |
| Dec 16, 2025 | 11.36 | 11.46 | 11.28 | 11.44 | 11.44 | -0.35% | 8,149 |
| Dec 15, 2025 | 11.20 | 11.48 | 11.20 | 11.48 | 11.48 | 1.77% | 11,659 |
| Dec 12, 2025 | 11.22 | 11.44 | 11.22 | 11.28 | 11.28 | 0.18% | 17,620 |
| Dec 11, 2025 | 11.40 | 11.40 | 11.16 | 11.26 | 11.26 | -1.05% | 19,212 |
| Dec 10, 2025 | 11.46 | 11.46 | 11.20 | 11.38 | 11.38 | - | 17,822 |
| Dec 9, 2025 | 11.58 | 11.58 | 11.38 | 11.38 | 11.38 | -1.04% | 10,574 |
| Dec 8, 2025 | 11.44 | 11.56 | 11.42 | 11.50 | 11.50 | 0.52% | 8,814 |
| Dec 5, 2025 | 11.48 | 11.60 | 11.44 | 11.44 | 11.44 | - | 12,836 |
| 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 |