MCE - Delayed Quote
EUR
Fomento de Construcciones y Contratas, S.A. (FCC.MC)
10.42
+0.18
(+1.76%)
At close: November 2 at 5:35:27 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
10.28
10.42
10.22
10.24
10.24
11,574
Oct 29, 2026
10.34
10.50
10.26
10.34
10.34
58,637
Oct 28, 2026
10.36
10.42
10.30
10.32
10.32
5,312
Oct 27, 2026
10.20
10.50
10.20
10.34
10.34
12,803
Oct 26, 2026
10.38
10.50
10.18
10.44
10.44
14,404
Oct 23, 2026
10.18
10.50
10.18
10.38
10.38
8,199
Oct 22, 2026
10.44
10.48
10.14
10.30
10.30
21,373
Oct 21, 2026
10.42
10.44
10.32
10.38
10.38
21,913
Oct 20, 2026
10.24
10.40
10.24
10.36
10.36
16,795
Oct 19, 2026
10.36
10.40
10.22
10.26
10.26
13,530
Oct 16, 2026
10.48
10.48
10.24
10.38
10.38
11,903
Oct 15, 2026
10.46
10.54
10.14
10.14
10.14
77,491
Oct 14, 2026
10.54
10.54
10.42
10.44
10.44
16,880
Oct 13, 2026
10.40
10.52
10.38
10.50
10.50
13,634
Oct 12, 2026
10.72
10.72
10.46
10.48
10.48
9,297
Oct 9, 2026
10.76
10.76
10.40
10.44
10.44
14,461
Oct 8, 2026
10.50
10.78
10.42
10.62
10.62
46,844
Oct 7, 2026
10.56
10.60
10.52
10.52
10.52
8,242
Oct 6, 2026
10.60
10.72
10.58
10.66
10.66
3,977
Oct 5, 2026
10.44
10.64
10.42
10.60
10.60
10,640
Oct 2, 2026
10.78
10.80
10.40
10.40
10.40
25,136
Oct 1, 2026
10.60
10.66
10.44
10.50
10.50
23,042
Sep 30, 2026
10.80
10.80
10.56
10.72
10.72
9,812
Sep 29, 2026
10.64
10.74
10.60
10.60
10.60
8,375
Sep 28, 2026
10.62
10.72
10.60
10.72
10.72
13,544
Sep 25, 2026
10.52
10.74
10.52
10.72
10.72
9,185
Sep 24, 2026
10.86
10.86
10.56
10.56
10.56
4,961
Sep 23, 2026
10.76
10.82
10.62
10.76
10.76
13,201
Sep 22, 2026
10.54
10.80
10.54
10.72
10.72
22,745
Sep 21, 2026
10.72
10.72
10.54
10.60
10.60
9,312
Sep 18, 2026
10.70
10.70
10.56
10.56
10.56
13,582
Sep 17, 2026
10.56
10.76
10.56
10.68
10.68
10,756
Sep 16, 2026
10.64
10.72
10.58
10.66
10.66
11,128
Sep 15, 2026
10.80
10.80
10.60
10.60
10.60
8,199
Sep 14, 2026
10.78
10.78
10.60
10.72
10.72
22,917
Sep 11, 2026
10.88
10.88
10.66
10.76
10.76
3,271
Sep 10, 2026
10.98
10.98
10.64
10.74
10.74
16,336
Sep 9, 2026
10.74
10.82
10.66
10.68
10.68
15,202
Sep 8, 2026
11.10
11.10
10.72
10.92
10.92
15,119
Sep 7, 2026
10.92
11.00
10.84
10.90
10.90
30,869
Sep 4, 2026
10.96
11.00
10.86
10.92
10.92
22,649
Sep 3, 2026
11.08
11.08
10.96
11.02
11.02
17,027
Sep 2, 2026
11.12
11.16
11.00
11.00
11.00
20,755
Sep 1, 2026
11.34
11.34
11.10
11.16
11.16
19,412
Aug 31, 2026
11.48
11.48
11.22
11.22
11.22
12,681
Aug 28, 2026
11.36
11.36
11.22
11.30
11.30
16,354
Aug 27, 2026
11.52
11.52
11.18
11.34
11.34
14,490
Aug 26, 2026
11.26
11.50
11.18
11.30
11.30
24,871
Aug 25, 2026
11.22
11.22
11.08
11.14
11.14
11,748
Aug 24, 2026
11.16
11.22
11.06
11.10
11.10
14,383
Aug 21, 2026
11.10
11.16
11.04
11.14
11.14
15,520
Aug 20, 2026
11.18
11.18
11.02
11.12
11.12
24,582
Aug 19, 2026
11.16
11.16
11.00
11.04
11.04
14,854
Aug 18, 2026
11.10
11.22
11.02
11.16
11.16
21,160
Aug 17, 2026
11.26
11.26
11.00
11.10
11.10
33,324
Aug 14, 2026
11.34
11.34
11.02
11.10
11.10
21,842
Aug 13, 2026
11.10
11.18
11.04
11.08
11.08
31,613
Aug 12, 2026
11.30
11.30
11.02
11.02
11.02
9,188
Aug 11, 2026
11.04
11.08
11.00
11.02
11.02
12,947
Aug 10, 2026
11.18
11.18
11.04
11.08
11.08
12,326
Aug 7, 2026
11.06
11.14
11.04
11.04
11.04
26,939
Aug 6, 2026
11.22
11.24
11.06
11.14
11.14
21,603
Aug 5, 2026
11.44
11.44
11.12
11.16
11.16
15,638
Aug 4, 2026
11.50
11.50
11.16
11.26
11.26
16,222
Aug 3, 2026
11.40
11.80
11.20
11.24
11.24
35,220
Jul 31, 2026
11.70
11.76
11.32
11.36
11.36
29,302
Jul 30, 2026
11.56
11.70
11.50
11.64
11.64
11,143
Jul 29, 2026
11.80
11.80
11.46
11.54
11.54
24,715
Jul 28, 2026
11.98
11.98
11.68
11.76
11.76
21,853
Jul 27, 2026
11.90
12.06
11.84
11.94
11.94
16,773
Jul 24, 2026
11.66
11.90
11.66
11.88
11.88
4,361
Jul 23, 2026
11.72
11.86
11.62
11.68
11.68
24,796
Jul 22, 2026
11.64
11.90
11.64
11.76
11.76
17,467
Jul 21, 2026
11.78
11.78
11.66
11.78
11.78
11,817
Jul 20, 2026
11.66
11.88
11.66
11.70
11.70
32,151
Jul 17, 2026
12.00
12.14
11.80
11.84
11.84
42,354
Jul 16, 2026
12.06
12.12
12.00
12.06
12.06
31,894
Jul 15, 2026
12.20
12.20
12.04
12.20
12.20
12,019
Jul 14, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
12.78
12.80
12.04
12.16
12.16
103,624
Jul 13, 2026
12.98
13.36
12.90
13.28
12.78
78,586
Jul 10, 2026
12.96
13.14
12.90
12.98
12.49
56,173
Jul 9, 2026
13.20
13.20
12.80
12.98
12.49
39,140
Jul 8, 2026
13.12
13.12
12.74
12.82
12.34
65,584
Jul 7, 2026
13.20
13.24
12.92
12.98
12.49
29,828
Jul 6, 2026
13.02
13.24
13.00
13.20
12.70
52,105
Jul 3, 2026
12.64
13.00
12.62
12.96
12.47
38,564
Jul 2, 2026
12.50
12.70
12.50
12.66
12.18
20,619
Jul 1, 2026
12.64
12.66
12.50
12.52
12.05
34,035
Jun 30, 2026
12.50
12.66
12.40
12.66
12.18
31,292
Jun 29, 2026
12.20
12.56
12.20
12.50
12.03
84,002
Jun 26, 2026
12.20
12.20
11.96
12.20
11.74
52,875
Jun 25, 2026
12.10
12.16
11.98
12.16
11.70
21,670
Jun 24, 2026
12.16
12.16
11.94
12.10
11.64
31,003
Jun 23, 2026
12.16
12.16
12.02
12.14
11.68
12,638
Jun 22, 2026
12.02
12.16
12.00
12.14
11.68
37,302
Jun 19, 2026
12.00
12.08
11.94
12.02
11.57
18,409
Jun 18, 2026
12.00
12.12
11.82
12.00
11.55
33,661
Jun 17, 2026
11.78
12.04
11.78
11.96
11.51
41,256
Jun 16, 2026
11.82
11.82
11.66
11.80
11.36
9,016
Jun 15, 2026
11.68
11.84
11.68
11.68
11.24
17,574
Jun 12, 2026
11.76
11.76
11.60
11.64
11.20
8,923
Jun 11, 2026
11.56
11.72
11.56
11.62
11.18
17,143
Jun 10, 2026
11.66
11.76
11.50
11.50
11.07
18,346
Jun 9, 2026
11.58
11.80
11.58
11.68
11.24
16,034
Jun 8, 2026
11.68
11.68
11.52
11.64
11.20
11,801
Jun 5, 2026
11.68
11.78
11.60
11.68
11.24
12,576
Jun 4, 2026
11.92
11.92
11.62
11.64
11.20
7,635
Jun 3, 2026
11.86
11.86
11.60
11.72
11.28
7,206
Jun 2, 2026
11.88
11.92
11.64
11.66
11.22
23,784
Jun 1, 2026
11.80
11.88
11.62
11.88
11.43
15,546
May 29, 2026
11.84
11.84
11.60
11.78
11.34
10,213
May 28, 2026
11.78
11.84
11.64
11.68
11.24
12,321
May 27, 2026
11.70
11.86
11.66
11.72
11.28
30,019
May 26, 2026
11.62
11.70
11.56
11.68
11.24
18,587
May 25, 2026
11.60
11.76
11.42
11.60
11.16
22,067
May 22, 2026
11.40
11.60
11.40
11.56
11.12
20,956
May 21, 2026
11.58
11.58
11.34
11.50
11.07
20,453
May 20, 2026
11.50
11.58
11.30
11.56
11.12
12,414
May 19, 2026
11.54
11.60
11.40
11.50
11.07
7,937
May 18, 2026
11.46
11.52
11.32
11.44
11.01
12,055
May 15, 2026
11.38
11.50
11.38
11.46
11.03
6,270
May 14, 2026
11.30
11.56
11.26
11.56
11.12
18,526
May 13, 2026
11.38
11.50
11.22
11.40
10.97
28,767
May 12, 2026
11.32
11.42
11.22
11.40
10.97
17,561
May 11, 2026
11.42
11.42
11.16
11.34
10.91
22,150
May 8, 2026
11.28
11.28
11.12
11.14
10.72
13,991
May 7, 2026
11.44
11.44
11.18
11.22
10.80
25,681
May 6, 2026
11.02
11.28
11.02
11.22
10.80
23,841
May 5, 2026
11.00
11.10
11.00
11.04
10.62
13,670
May 4, 2026
11.16
11.20
11.00
11.00
10.59
24,437
Apr 30, 2026
11.18
11.18
10.98
11.14
10.72
12,616
Apr 29, 2026
11.12
11.20
11.00
11.00
10.59
9,329
Apr 28, 2026
11.04
11.22
11.04
11.12
10.70
12,938
Apr 27, 2026
10.98
11.18
10.98
11.10
10.68
9,450
Apr 24, 2026
11.20
11.24
11.02
11.14
10.72
19,597
Apr 23, 2026
11.18
11.18
10.96
11.14
10.72
18,131
Apr 22, 2026
11.10
11.26
10.86
11.08
10.66
103,533
Apr 21, 2026
11.34
11.50
11.26
11.36
10.93
8,296
Apr 20, 2026
11.36
11.52
11.34
11.36
10.93
14,080
Apr 17, 2026
11.50
11.54
11.44
11.54
11.11
15,707
Apr 16, 2026
11.48
11.50
11.30
11.50
11.07
14,943
Apr 15, 2026
11.50
11.50
11.28
11.28
10.86
7,913
Apr 14, 2026
11.28
11.48
11.28
11.48
11.05
8,943
Apr 13, 2026
11.08
11.28
11.00
11.18
10.76
19,065
Apr 10, 2026
11.20
11.34
11.06
11.06
10.64
19,208
Apr 9, 2026
11.32
11.34
11.14
11.18
10.76
16,823
Apr 8, 2026
11.16
11.48
11.16
11.26
10.84
30,775
Apr 7, 2026
10.92
11.12
10.90
10.96
10.55
48,493
Apr 2, 2026
10.86
10.90
10.64
10.90
10.49
10,810
Apr 1, 2026
10.56
10.80
10.56
10.70
10.30
20,572
Mar 31, 2026
10.34
10.62
10.34
10.52
10.12
5,698
Mar 30, 2026
10.52
10.54
10.38
10.44
10.05
9,826
Mar 27, 2026
10.40
10.50
10.32
10.42
10.03
11,428
Mar 26, 2026
10.70
10.70
10.40
10.42
10.03
4,978
Mar 25, 2026
10.50
10.68
10.46
10.46
10.07
8,920
Mar 24, 2026
10.50
10.66
10.26
10.44
10.05
22,332
Mar 23, 2026
10.30
10.70
10.10
10.54
10.14
62,558
Mar 20, 2026
10.50
10.62
10.40
10.40
10.01
23,169
Mar 19, 2026
10.70
10.70
10.50
10.50
10.10
17,103
Mar 18, 2026
10.68
10.90
10.68
10.74
10.34
6,777
Mar 17, 2026
10.72
10.80
10.66
10.70
10.30
24,108
Mar 16, 2026
10.80
10.82
10.72
10.74
10.34
4,284
Mar 13, 2026
10.84
10.92
10.70
10.74
10.34
11,629
Mar 12, 2026
10.88
10.90
10.80
10.84
10.43
6,244
Mar 11, 2026
10.92
11.00
10.82
10.82
10.41
13,192
Mar 10, 2026
10.82
11.00
10.82
10.94
10.53
11,377
Mar 9, 2026
10.68
10.84
10.60
10.74
10.34
18,904
Mar 6, 2026
11.06
11.26
10.78
10.80
10.39
20,363
Mar 5, 2026
10.90
11.12
10.76
10.76
10.35
24,295
Mar 4, 2026
10.58
11.04
10.58
10.90
10.49
30,576
Mar 3, 2026
11.08
11.08
10.62
10.68
10.28
62,499
Mar 2, 2026
11.34
11.48
11.22
11.24
10.82
35,539
Feb 27, 2026
11.92
12.20
11.54
11.80
11.36
45,443
Feb 26, 2026
11.90
12.20
11.90
12.06
11.61
17,808
Feb 25, 2026
11.86
12.06
11.84
12.06
11.61
25,177
Feb 24, 2026
11.70
11.90
11.58
11.90
11.45
9,520
Feb 23, 2026
11.96
11.96
11.64
11.68
11.24
25,449
Feb 20, 2026
11.66
11.96
11.54
11.84
11.39
51,776
Feb 19, 2026
11.38
11.66
11.38
11.62
11.18
14,323
Feb 18, 2026
11.46
11.62
11.42
11.60
11.16
17,116
Feb 17, 2026
11.34
11.64
11.28
11.56
11.12
18,837
Feb 16, 2026
11.16
11.48
11.16
11.26
10.84
5,504
Feb 13, 2026
11.40
11.48
11.20
11.24
10.82
10,629
Feb 12, 2026
11.52
11.54
11.30
11.48
11.05
10,044
Feb 11, 2026
11.50
11.58
11.16
11.54
11.11
20,263
Feb 10, 2026
11.40
11.48
11.22
11.48
11.05
14,511
Feb 9, 2026
11.40
11.40
11.06
11.34
10.91
17,711
Feb 6, 2026
11.36
11.38
11.04
11.36
10.93
4,313
Feb 5, 2026
11.24
11.36
11.00
11.30
10.87
15,857
Feb 4, 2026
11.30
11.36
11.16
11.30
10.87
9,177
Feb 3, 2026
11.30
11.50
11.14
11.18
10.76
30,745
Feb 2, 2026
11.16
11.20
11.06
11.16
10.74
3,843
Jan 30, 2026
11.00
11.14
11.00
11.06
10.64
17,207
Jan 29, 2026
11.12
11.18
10.98
11.04
10.62
28,281
Jan 28, 2026
11.06
11.20
10.98
11.02
10.61
12,752
Jan 27, 2026
11.02
11.14
11.00
11.06
10.64
5,204
Jan 26, 2026
11.08
11.18
11.00
11.04
10.62
7,864
Jan 23, 2026
10.96
11.20
10.96
11.16
10.74
12,039
Jan 22, 2026
10.92
11.16
10.92
11.04
10.62
20,756
Jan 21, 2026
10.80
11.00
10.72
11.00
10.59
9,920
Jan 20, 2026
10.90
10.90
10.72
10.86
10.45
20,938
Jan 19, 2026
10.92
11.00
10.90
10.92
10.51
7,939
Jan 16, 2026
11.00
11.10
10.96
11.04
10.62
10,334
Jan 15, 2026
11.10
11.14
10.98
11.08
10.66
18,724
Jan 14, 2026
11.18
11.20
10.98
11.00
10.59
24,940
Jan 13, 2026
11.12
11.20
11.00
11.20
10.78
20,949
Jan 12, 2026
11.04
11.20
11.04
11.04
10.62
8,154
Jan 9, 2026
11.20
11.20
11.10
11.10
10.68
4,682
Jan 8, 2026
11.18
11.26
11.14
11.20
10.78
11,266
Jan 7, 2026
11.14
11.28
11.10
11.24
10.82
7,886
Jan 6, 2026
11.26
11.28
11.00
11.24
10.82
29,764
Jan 5, 2026
11.06
11.26
11.04
11.26
10.84
19,400
Jan 2, 2026
11.02
11.26
11.02
11.14
10.72
15,976
Dec 31, 2025
11.06
11.18
11.02
11.02
10.61
8,480
Dec 30, 2025
11.14
11.22
11.00
11.16
10.74
35,292
Dec 29, 2025
11.00
11.16
10.98
11.12
10.70
32,879
Dec 24, 2025
11.16
11.22
10.98
11.00
10.59
20,327
Dec 23, 2025
11.04
11.20
11.04
11.14
10.72
14,743
Dec 22, 2025
11.26
11.28
10.98
11.04
10.62
23,431
Dec 19, 2025
11.16
11.26
11.08
11.24
10.82
4,760
Dec 18, 2025
11.26
11.34
10.98
11.28
10.86
53,852
Dec 17, 2025
11.30
11.40
11.18
11.18
10.76
20,824
Dec 16, 2025
11.36
11.46
11.28
11.44
11.01
8,149
Dec 15, 2025
11.20
11.48
11.20
11.48
11.05
11,659
Dec 12, 2025
11.22
11.44
11.22
11.28
10.86
17,620
Dec 11, 2025
11.40
11.40
11.16
11.26
10.84
19,212
Dec 10, 2025
11.46
11.46
11.20
11.38
10.95
17,822
Dec 9, 2025
11.58
11.58
11.38
11.38
10.95
10,574
Dec 8, 2025
11.44
11.56
11.42
11.50
11.07
8,814
Dec 5, 2025
11.48
11.60
11.44
11.44
11.01
12,836
Dec 4, 2025
11.60
11.60
11.42
11.44
11.01
9,741
Dec 3, 2025
11.46
11.60
11.44
11.56
11.12
13,264
Dec 2, 2025
11.58
11.66
11.42
11.52
11.09
19,843
Dec 1, 2025
11.50
11.56
11.42
11.50
11.07
20,708
Nov 28, 2025
11.34
11.56
11.30
11.56
11.12
20,043
Nov 27, 2025
11.32
11.44
11.30
11.42
10.99
16,406
Nov 26, 2025
11.30
11.50
11.26
11.48
11.05
9,446
Nov 25, 2025
11.20
11.40
11.10
11.36
10.93
25,441
Nov 24, 2025
11.08
11.34
11.08
11.24
10.82
8,520
Nov 21, 2025
10.96
11.14
10.92
11.10
10.68
9,649
Nov 20, 2025
10.98
11.14
10.98
11.12
10.70
10,241
Nov 19, 2025
10.78
11.06
10.78
10.94
10.53
38,507
Nov 18, 2025
11.00
11.02
10.76
10.88
10.47
40,629
Nov 17, 2025
11.06
11.24
11.00
11.00
10.59
22,374
Nov 14, 2025
11.44
11.44
11.08
11.18
10.76
11,588
Nov 13, 2025
11.42
11.42
11.16
11.26
10.84
10,760
Nov 12, 2025
11.30
11.46
11.26
11.28
10.86
12,853
Nov 11, 2025
11.20
11.36
11.04
11.22
10.80
20,807
Nov 10, 2025
11.06
11.42
10.86
11.26
10.84
75,300
Nov 7, 2025
11.04
11.06
10.64
10.94
10.53
60,928
Nov 6, 2025
11.24
11.24
10.98
11.00
10.59
14,101
Nov 5, 2025
11.24
11.32
11.10
11.18
10.76
17,799
Nov 4, 2025
11.36
11.44
11.20
11.40
10.97
21,216
Nov 3, 2025
11.56
11.58
11.24
11.42
10.99
12,439
