Fomento de Construcciones y Contratas, S.A. (FRA:FCC)
Germany
· Delayed Price · Currency is EUR 11.46
-0.16 (-1.38%)
At close: Dec 5, 2025
FRA:FCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -1.38% | - |
| Dec 4, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 1.75% | - |
| Dec 3, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.70% | - |
| Dec 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Dec 1, 2025 | 11.48 | 11.50 | 11.48 | 11.50 | 11.50 | 1.59% | - |
| Nov 28, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 1.98% | - |
| Nov 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.46% | - |
| Nov 26, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 1.25% | - |
| Nov 25, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.26% | - |
| Nov 24, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.28% | - |
| Nov 21, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.90% | - |
| Nov 20, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.65% | - |
| Nov 19, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.18% | - |
| Nov 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.33% | - |
| Nov 17, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.18% | - |
| Nov 14, 2025 | 11.20 | 11.20 | 11.18 | 11.18 | 11.18 | -0.89% | - |
| Nov 13, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.18% | - |
| Nov 12, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.35% | - |
| Nov 11, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.99% | - |
| Nov 10, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.54% | - |
| Nov 7, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -1.43% | - |
| Nov 6, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.89% | - |
| Nov 5, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.18% | - |
| Nov 4, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -2.43% | - |
| Nov 3, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.35% | - |
| Oct 31, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 1.58% | - |
| Oct 30, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.35% | - |
| Oct 29, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.05% | - |
| Oct 28, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.17% | - |
| Oct 27, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -2.05% | - |
| Oct 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Oct 23, 2025 | 11.48 | 11.50 | 11.48 | 11.50 | 11.50 | 1.23% | 2,000 |
| Oct 22, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.18% | - |
| Oct 21, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Oct 20, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 2.89% | - |
| Oct 17, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -3.99% | - |
| Oct 16, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.52% | - |
| Oct 15, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 2.32% | - |
| Oct 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.54% | 5 |
| Oct 13, 2025 | 11.00 | 11.14 | 11.00 | 11.14 | 11.14 | 0.91% | 1 |
| Oct 10, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -1.25% | - |
| Oct 9, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.72% | - |
| Oct 8, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.80% | - |
| Oct 7, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 3.44% | - |
| Oct 6, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.18% | - |
| Oct 3, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.72% | - |
| Oct 2, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.54% | - |
| Oct 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 30, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.54% | - |
| Sep 29, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.36% | - |
| Sep 26, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.18% | - |
| Sep 25, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | - |
| Sep 24, 2025 | 11.22 | 11.22 | 11.08 | 11.08 | 11.08 | 1.09% | - |
| Sep 23, 2025 | 11.22 | 11.22 | 10.96 | 10.96 | 10.96 | -0.90% | - |
| Sep 22, 2025 | 10.98 | 11.06 | 10.98 | 11.06 | 11.06 | 0.55% | - |
| Sep 19, 2025 | 11.12 | 11.12 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Sep 18, 2025 | 11.08 | 11.10 | 11.08 | 11.10 | 11.10 | -0.18% | - |
| Sep 17, 2025 | 11.14 | 11.14 | 11.12 | 11.12 | 11.12 | -0.18% | 1 |
| Sep 16, 2025 | 11.26 | 11.26 | 11.14 | 11.14 | 11.14 | -1.07% | - |
| Sep 15, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.18% | - |
| Sep 12, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | - |
| Sep 11, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | - |
| Sep 10, 2025 | 11.50 | 11.50 | 11.28 | 11.28 | 11.28 | -1.91% | - |
| Sep 9, 2025 | 11.12 | 11.50 | 11.06 | 11.50 | 11.50 | 3.05% | - |
| Sep 8, 2025 | 11.06 | 11.16 | 11.06 | 11.16 | 11.16 | 1.27% | - |
| Sep 5, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1.85% | - |
| Sep 4, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.93% | - |
| Sep 3, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -1.65% | - |
| Sep 2, 2025 | 10.92 | 10.92 | 10.90 | 10.90 | 10.90 | 0.37% | - |
| Sep 1, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.63% | - |
| Aug 29, 2025 | 10.98 | 11.04 | 10.98 | 11.04 | 11.04 | 1.47% | - |
| Aug 28, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.91% | - |
| Aug 27, 2025 | 10.94 | 10.98 | 10.94 | 10.98 | 10.98 | -0.18% | - |
| Aug 26, 2025 | 10.92 | 11.00 | 10.92 | 11.00 | 11.00 | -0.18% | - |
| Aug 25, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -1.08% | - |
| Aug 22, 2025 | 10.96 | 11.14 | 10.96 | 11.14 | 11.14 | 2.96% | - |
| Aug 21, 2025 | 10.92 | 10.92 | 10.82 | 10.82 | 10.82 | -0.18% | - |
| Aug 20, 2025 | 10.86 | 10.86 | 10.84 | 10.84 | 10.84 | 1.31% | - |
| Aug 19, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.56% | - |
| Aug 18, 2025 | 10.86 | 10.86 | 10.76 | 10.76 | 10.76 | -0.74% | - |
| Aug 15, 2025 | 10.92 | 10.92 | 10.84 | 10.84 | 10.84 | 0.18% | - |
| Aug 14, 2025 | 10.78 | 10.82 | 10.78 | 10.82 | 10.82 | 0.19% | - |
| Aug 13, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.56% | - |
| Aug 12, 2025 | 10.50 | 10.74 | 10.50 | 10.74 | 10.74 | - | - |
| Aug 11, 2025 | 10.64 | 10.74 | 10.64 | 10.74 | 10.74 | 0.19% | - |
| Aug 8, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.94% | - |
| Aug 7, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.19% | - |
| Aug 6, 2025 | 10.72 | 10.72 | 10.64 | 10.64 | 10.64 | -0.19% | - |
| Aug 5, 2025 | 10.84 | 10.84 | 10.66 | 10.66 | 10.66 | -1.48% | - |
| Aug 4, 2025 | 10.84 | 10.84 | 10.82 | 10.82 | 10.82 | 0.19% | - |
| Aug 1, 2025 | 11.08 | 11.08 | 10.80 | 10.80 | 10.80 | -3.40% | 1,472 |
| Jul 31, 2025 | 11.32 | 11.32 | 11.18 | 11.18 | 11.18 | -1.41% | - |
| Jul 30, 2025 | 11.40 | 11.40 | 11.34 | 11.34 | 11.34 | -0.70% | 450 |
| Jul 29, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.18% | - |
| Jul 28, 2025 | 11.72 | 11.72 | 11.40 | 11.40 | 11.40 | -1.55% | - |
| Jul 25, 2025 | 11.62 | 11.62 | 11.58 | 11.58 | 11.58 | -1.03% | - |
| Jul 24, 2025 | 11.76 | 11.76 | 11.70 | 11.70 | 11.70 | 0.17% | - |
| Jul 23, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.69% | - |
| Jul 22, 2025 | 11.32 | 11.60 | 11.32 | 11.60 | 11.60 | 2.11% | - |
| Jul 21, 2025 | 11.48 | 11.48 | 11.36 | 11.36 | 11.36 | -2.07% | - |