Fomento de Construcciones y Contratas, S.A. FCC
BME · Spain · Industrial Services
€10.50-0.22 (-2.05%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €10.50 | -2.05% | €10.60 | €10.66 | €10.44 | 18.53K |
| 2026-09-30 | €10.72 | +1.13% | €10.80 | €10.80 | €10.56 | 9.81K |
| 2026-09-29 | €10.60 | -1.12% | €10.64 | €10.74 | €10.60 | 8.38K |
| 2026-09-28 | €10.72 | 0.00% | €10.62 | €10.72 | €10.60 | 13.54K |
| 2026-09-25 | €10.72 | +1.52% | €10.52 | €10.74 | €10.52 | 9.19K |
| 2026-09-24 | €10.56 | -1.86% | €10.86 | €10.86 | €10.56 | 4.96K |
| 2026-09-23 | €10.76 | +0.37% | €10.76 | €10.82 | €10.62 | 13.20K |
| 2026-09-22 | €10.72 | +1.13% | €10.54 | €10.80 | €10.54 | 22.75K |
| 2026-09-21 | €10.60 | +0.38% | €10.72 | €10.72 | €10.54 | 9.31K |
| 2026-09-18 | €10.56 | -1.12% | €10.70 | €10.70 | €10.56 | 13.58K |
| 2026-09-17 | €10.68 | +0.19% | €10.56 | €10.76 | €10.56 | 10.76K |
| 2026-09-16 | €10.66 | +0.57% | €10.64 | €10.72 | €10.58 | 11.13K |
| 2026-09-15 | €10.60 | -1.12% | €10.80 | €10.80 | €10.60 | 8.20K |
| 2026-09-14 | €10.72 | -0.37% | €10.78 | €10.78 | €10.60 | 22.92K |
| 2026-09-11 | €10.76 | +0.19% | €10.88 | €10.88 | €10.66 | 3.27K |
| 2026-09-10 | €10.74 | +0.56% | €10.98 | €10.98 | €10.64 | 16.34K |
| 2026-09-09 | €10.68 | -2.20% | €10.74 | €10.82 | €10.66 | 15.20K |
| 2026-09-08 | €10.92 | +0.18% | €11.10 | €11.10 | €10.72 | 15.12K |
| 2026-09-07 | €10.90 | -0.18% | €10.92 | €11.00 | €10.84 | 30.87K |
| 2026-09-04 | €10.92 | -0.91% | €10.96 | €11.00 | €10.86 | 22.65K |
| 2026-09-03 | €11.02 | +0.18% | €11.08 | €11.08 | €10.96 | 17.03K |
| 2026-09-02 | €11.00 | -1.43% | €11.12 | €11.16 | €11.00 | 20.76K |
| 2026-09-01 | €11.16 | -0.53% | €11.34 | €11.34 | €11.10 | 19.41K |
| 2026-08-31 | €11.22 | -0.71% | €11.48 | €11.48 | €11.22 | 12.68K |
| 2026-08-28 | €11.30 | -0.35% | €11.36 | €11.36 | €11.22 | 16.35K |
| 2026-08-27 | €11.34 | +0.35% | €11.52 | €11.52 | €11.18 | 14.49K |
| 2026-08-26 | €11.30 | +1.44% | €11.26 | €11.50 | €11.18 | 24.87K |
| 2026-08-25 | €11.14 | +0.36% | €11.22 | €11.22 | €11.08 | 11.75K |
| 2026-08-24 | €11.10 | -0.36% | €11.16 | €11.22 | €11.06 | 14.38K |
| 2026-08-21 | €11.14 | +0.18% | €11.10 | €11.16 | €11.04 | 15.52K |
| 2026-08-20 | €11.12 | +0.72% | €11.18 | €11.18 | €11.02 | 24.58K |
| 2026-08-19 | €11.04 | -1.08% | €11.16 | €11.16 | €11.00 | 14.85K |
| 2026-08-18 | €11.16 | +0.54% | €11.10 | €11.22 | €11.02 | 21.16K |
| 2026-08-17 | €11.10 | 0.00% | €11.26 | €11.26 | €11.00 | 33.32K |
| 2026-08-14 | €11.10 | +0.18% | €11.34 | €11.34 | €11.02 | 21.84K |
| 2026-08-13 | €11.08 | +0.54% | €11.10 | €11.18 | €11.04 | 31.61K |
| 2026-08-12 | €11.02 | 0.00% | €11.30 | €11.30 | €11.02 | 9.19K |
| 2026-08-11 | €11.02 | -0.54% | €11.04 | €11.08 | €11.00 | 12.95K |
| 2026-08-10 | €11.08 | +0.36% | €11.18 | €11.18 | €11.04 | 12.33K |
| 2026-08-07 | €11.04 | -0.90% | €11.06 | €11.14 | €11.04 | 26.94K |
| 2026-08-06 | €11.14 | -0.18% | €11.22 | €11.24 | €11.06 | 21.60K |
| 2026-08-05 | €11.16 | -0.89% | €11.44 | €11.44 | €11.12 | 15.64K |
| 2026-08-04 | €11.26 | +0.18% | €11.50 | €11.50 | €11.16 | 16.22K |
| 2026-08-03 | €11.24 | -1.06% | €11.40 | €11.80 | €11.20 | 35.22K |
| 2026-07-31 | €11.36 | -2.41% | €11.70 | €11.76 | €11.32 | 29.30K |
| 2026-07-30 | €11.64 | +0.87% | €11.56 | €11.70 | €11.50 | 11.14K |
| 2026-07-29 | €11.54 | -1.87% | €11.80 | €11.80 | €11.46 | 24.72K |
| 2026-07-28 | €11.76 | -1.51% | €11.98 | €11.98 | €11.68 | 21.85K |
| 2026-07-27 | €11.94 | +0.51% | €11.90 | €12.06 | €11.84 | 16.77K |
| 2026-07-24 | €11.88 | +1.71% | €11.66 | €11.90 | €11.66 | 4.36K |
| 2026-07-23 | €11.68 | -0.68% | €11.72 | €11.86 | €11.62 | 24.80K |
| 2026-07-22 | €11.76 | -0.17% | €11.64 | €11.90 | €11.64 | 17.47K |
| 2026-07-21 | €11.78 | +0.68% | €11.78 | €11.78 | €11.66 | 11.82K |
| 2026-07-20 | €11.70 | -1.18% | €11.66 | €11.88 | €11.66 | 32.15K |
| 2026-07-17 | €11.84 | -1.82% | €12.00 | €12.14 | €11.80 | 42.35K |
| 2026-07-16 | €12.06 | -1.15% | €12.06 | €12.12 | €12.00 | 31.89K |
| 2026-07-15 | €12.20 | +0.33% | €12.20 | €12.20 | €12.04 | 12.02K |
| 2026-07-14 | €12.16 | -8.43% | €12.78 | €12.80 | €12.04 | 103.62K |
| 2026-07-13 | €13.28 | +2.31% | €12.98 | €13.36 | €12.90 | 78.59K |
| 2026-07-10 | €12.98 | 0.00% | €12.96 | €13.14 | €12.90 | 56.17K |
| 2026-07-09 | €12.98 | +1.25% | €13.20 | €13.20 | €12.80 | 39.14K |
| 2026-07-08 | €12.82 | -1.23% | €13.12 | €13.12 | €12.74 | 65.58K |
| 2026-07-07 | €12.98 | -1.67% | €13.20 | €13.24 | €12.92 | 29.83K |
| 2026-07-06 | €13.20 | +1.85% | €13.02 | €13.24 | €13.00 | 52.11K |
| 2026-07-03 | €12.96 | +2.37% | €12.64 | €13.00 | €12.62 | 38.56K |
| 2026-07-02 | €12.66 | +1.12% | €12.50 | €12.70 | €12.50 | 20.62K |
| 2026-07-01 | €12.52 | -1.11% | €12.64 | €12.66 | €12.50 | 34.04K |
| 2026-06-30 | €12.66 | +1.28% | €12.50 | €12.66 | €12.40 | 31.29K |
| 2026-06-29 | €12.50 | +2.46% | €12.20 | €12.56 | €12.20 | 84.00K |
| 2026-06-26 | €12.20 | +0.33% | €12.20 | €12.20 | €11.96 | 52.88K |
| 2026-06-25 | €12.16 | +0.50% | €12.10 | €12.16 | €11.98 | 21.67K |
| 2026-06-24 | €12.10 | -0.33% | €12.16 | €12.16 | €11.94 | 31.00K |
| 2026-06-23 | €12.14 | 0.00% | €12.16 | €12.16 | €12.02 | 12.64K |
| 2026-06-22 | €12.14 | +1.00% | €12.02 | €12.16 | €12.00 | 37.30K |
| 2026-06-19 | €12.02 | +0.17% | €12.00 | €12.08 | €11.94 | 18.41K |
| 2026-06-18 | €12.00 | +0.33% | €12.00 | €12.12 | €11.82 | 33.66K |
| 2026-06-17 | €11.96 | +1.36% | €11.78 | €12.04 | €11.78 | 41.26K |
| 2026-06-16 | €11.80 | +1.03% | €11.82 | €11.82 | €11.66 | 9.02K |
| 2026-06-15 | €11.68 | +0.34% | €11.68 | €11.84 | €11.68 | 17.57K |
| 2026-06-12 | €11.64 | +0.17% | €11.76 | €11.76 | €11.60 | 8.92K |
| 2026-06-11 | €11.62 | +1.04% | €11.56 | €11.72 | €11.56 | 17.14K |
| 2026-06-10 | €11.50 | -1.54% | €11.66 | €11.76 | €11.50 | 18.35K |
| 2026-06-09 | €11.68 | +0.34% | €11.58 | €11.80 | €11.58 | 16.03K |
| 2026-06-08 | €11.64 | -0.34% | €11.68 | €11.68 | €11.52 | 11.80K |
| 2026-06-05 | €11.68 | +0.34% | €11.68 | €11.78 | €11.60 | 12.58K |
| 2026-06-04 | €11.64 | -0.68% | €11.92 | €11.92 | €11.62 | 7.64K |
| 2026-06-03 | €11.72 | +0.51% | €11.86 | €11.86 | €11.60 | 7.21K |
| 2026-06-02 | €11.66 | -1.85% | €11.88 | €11.92 | €11.64 | 23.78K |
| 2026-06-01 | €11.88 | +0.85% | €11.80 | €11.88 | €11.62 | 15.55K |
| 2026-05-29 | €11.78 | +0.86% | €11.84 | €11.84 | €11.60 | 10.21K |