Fomento de Construcciones y Contratas, S.A. (FCC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:20PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 14.34 | 14.64 | 14.32 | 14.60 | 14.60 | - |
| 24 June 2024 | 14.60 | 14.60 | 14.32 | 14.32 | 14.32 | - |
| 21 June 2024 | 13.94 | 14.60 | 13.86 | 14.60 | 14.60 | - |
| 20 June 2024 | 13.94 | 14.10 | 13.88 | 13.90 | 13.90 | - |
| 19 June 2024 | 14.40 | 14.40 | 13.98 | 13.98 | 13.98 | - |
| 18 June 2024 | 14.54 | 14.54 | 14.04 | 14.38 | 14.38 | - |
| 17 June 2024 | 14.78 | 14.78 | 14.38 | 14.38 | 14.38 | - |
| 14 June 2024 | 14.86 | 14.86 | 14.28 | 14.72 | 14.72 | - |
| 13 June 2024 | 14.78 | 14.80 | 14.68 | 14.80 | 14.80 | - |
| 12 June 2024 | 15.26 | 15.26 | 14.84 | 14.86 | 14.86 | - |
| 11 June 2024 | 15.12 | 15.12 | 14.86 | 15.12 | 15.12 | - |
| 10 June 2024 | 15.02 | 15.08 | 14.86 | 15.08 | 15.08 | - |
| 07 June 2024 | 14.96 | 14.96 | 14.76 | 14.92 | 14.92 | - |
| 06 June 2024 | 15.00 | 15.00 | 14.34 | 14.90 | 14.90 | - |
| 05 June 2024 | 14.92 | 14.92 | 14.50 | 14.86 | 14.86 | - |
| 04 June 2024 | 14.80 | 14.86 | 14.72 | 14.78 | 14.78 | - |
| 03 June 2024 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | - |
| 31 May 2024 | 15.00 | 15.00 | 14.84 | 14.84 | 14.84 | - |
| 30 May 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 29 May 2024 | 14.72 | 14.72 | 14.70 | 14.70 | 14.70 | - |
| 28 May 2024 | 14.52 | 14.74 | 14.52 | 14.74 | 14.74 | - |
| 27 May 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 24 May 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 23 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 22 May 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 21 May 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 20 May 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 17 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 16 May 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 15 May 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 14 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 13 May 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 10 May 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 09 May 2024 | 13.30 | 13.30 | 12.98 | 13.02 | 13.02 | - |
| 08 May 2024 | 13.02 | 13.10 | 13.00 | 13.10 | 13.10 | - |
| 07 May 2024 | 13.26 | 13.26 | 12.88 | 12.88 | 12.88 | - |
| 06 May 2024 | 13.42 | 13.42 | 12.84 | 13.08 | 13.08 | - |
| 03 May 2024 | 12.72 | 12.80 | 12.48 | 12.80 | 12.80 | - |
| 02 May 2024 | 12.66 | 12.68 | 12.64 | 12.66 | 12.66 | - |
| 30 Apr 2024 | 12.70 | 12.70 | 12.48 | 12.70 | 12.70 | - |
| 29 Apr 2024 | 12.60 | 12.64 | 12.50 | 12.64 | 12.64 | - |
| 26 Apr 2024 | 12.60 | 12.60 | 12.48 | 12.54 | 12.54 | - |
| 25 Apr 2024 | 12.62 | 12.62 | 12.54 | 12.56 | 12.56 | - |
| 24 Apr 2024 | 12.78 | 12.78 | 12.46 | 12.58 | 12.58 | - |
| 23 Apr 2024 | 12.56 | 12.62 | 12.40 | 12.62 | 12.62 | - |
| 22 Apr 2024 | 12.56 | 12.56 | 12.36 | 12.44 | 12.44 | - |
| 19 Apr 2024 | 12.42 | 12.42 | 12.40 | 12.42 | 12.42 | - |
| 18 Apr 2024 | 12.48 | 12.48 | 12.30 | 12.44 | 12.44 | - |
| 17 Apr 2024 | 12.32 | 12.32 | 12.20 | 12.32 | 12.32 | - |
| 16 Apr 2024 | 12.22 | 12.40 | 12.20 | 12.32 | 12.32 | - |
| 15 Apr 2024 | 12.60 | 12.60 | 12.36 | 12.36 | 12.36 | - |
| 12 Apr 2024 | 12.52 | 12.60 | 12.46 | 12.50 | 12.50 | - |
| 11 Apr 2024 | 12.42 | 12.48 | 12.36 | 12.40 | 12.40 | - |
| 10 Apr 2024 | 12.46 | 12.46 | 12.36 | 12.38 | 12.38 | - |
| 09 Apr 2024 | 12.44 | 12.44 | 12.36 | 12.36 | 12.36 | - |
| 08 Apr 2024 | 12.42 | 12.44 | 12.38 | 12.38 | 12.38 | - |
| 05 Apr 2024 | 12.34 | 12.46 | 12.32 | 12.40 | 12.40 | - |
| 04 Apr 2024 | 12.34 | 12.40 | 12.34 | 12.40 | 12.40 | - |
| 03 Apr 2024 | 12.42 | 12.42 | 12.24 | 12.24 | 12.24 | - |
| 02 Apr 2024 | 12.64 | 12.64 | 12.40 | 12.40 | 12.40 | - |
| 28 Mar 2024 | 12.60 | 12.66 | 12.58 | 12.60 | 12.60 | - |
| 27 Mar 2024 | 12.24 | 12.46 | 12.14 | 12.46 | 12.46 | - |
| 26 Mar 2024 | 12.12 | 12.16 | 12.00 | 12.16 | 12.16 | - |
| 25 Mar 2024 | 12.18 | 12.18 | 12.08 | 12.08 | 12.08 | - |
| 22 Mar 2024 | 12.28 | 12.28 | 12.12 | 12.16 | 12.16 | - |
| 21 Mar 2024 | 12.32 | 12.32 | 12.22 | 12.30 | 12.30 | - |
| 20 Mar 2024 | 12.34 | 12.36 | 12.08 | 12.12 | 12.12 | - |
| 19 Mar 2024 | 12.26 | 12.38 | 12.20 | 12.38 | 12.38 | - |
| 18 Mar 2024 | 12.44 | 12.44 | 12.26 | 12.26 | 12.26 | - |
| 15 Mar 2024 | 12.26 | 12.50 | 12.26 | 12.50 | 12.50 | - |
| 14 Mar 2024 | 12.44 | 12.48 | 12.28 | 12.28 | 12.28 | - |
| 13 Mar 2024 | 12.22 | 12.36 | 12.20 | 12.36 | 12.36 | 1,500 |
| 12 Mar 2024 | 12.38 | 12.38 | 12.16 | 12.16 | 12.16 | - |
| 11 Mar 2024 | 12.16 | 12.26 | 12.14 | 12.26 | 12.26 | - |
| 08 Mar 2024 | 12.64 | 12.64 | 12.28 | 12.28 | 12.28 | - |
| 07 Mar 2024 | 12.42 | 12.56 | 12.38 | 12.56 | 12.56 | - |
| 06 Mar 2024 | 12.70 | 12.70 | 12.30 | 12.46 | 12.46 | 1 |
| 05 Mar 2024 | 12.52 | 12.74 | 12.52 | 12.66 | 12.66 | - |
| 04 Mar 2024 | 12.88 | 12.94 | 12.56 | 12.56 | 12.56 | - |
| 01 Mar 2024 | 13.34 | 13.34 | 12.88 | 12.90 | 12.90 | - |
| 29 Feb 2024 | 12.98 | 13.18 | 12.96 | 13.18 | 13.18 | - |
| 28 Feb 2024 | 12.90 | 13.02 | 12.90 | 13.02 | 13.02 | - |
| 27 Feb 2024 | 12.66 | 12.78 | 12.48 | 12.78 | 12.78 | - |
| 26 Feb 2024 | 12.50 | 12.66 | 12.44 | 12.54 | 12.54 | - |
| 23 Feb 2024 | 12.60 | 12.60 | 12.42 | 12.50 | 12.50 | - |
| 22 Feb 2024 | 12.60 | 12.64 | 12.40 | 12.64 | 12.64 | - |
| 21 Feb 2024 | 12.62 | 12.64 | 12.38 | 12.48 | 12.48 | - |
| 20 Feb 2024 | 12.56 | 12.64 | 12.52 | 12.60 | 12.60 | - |
| 19 Feb 2024 | 12.24 | 12.58 | 12.00 | 12.56 | 12.56 | - |
| 16 Feb 2024 | 12.10 | 12.16 | 12.10 | 12.14 | 12.14 | - |
| 15 Feb 2024 | 12.22 | 12.22 | 11.88 | 12.00 | 12.00 | - |
| 14 Feb 2024 | 11.98 | 12.24 | 11.90 | 12.24 | 12.24 | 10 |
| 13 Feb 2024 | 12.08 | 12.08 | 11.78 | 11.86 | 11.86 | - |
| 12 Feb 2024 | 12.08 | 12.08 | 11.98 | 12.04 | 12.04 | - |
| 09 Feb 2024 | 12.16 | 12.16 | 11.88 | 11.88 | 11.88 | - |
| 08 Feb 2024 | 11.94 | 12.12 | 11.88 | 12.12 | 12.12 | - |
| 07 Feb 2024 | 12.12 | 12.12 | 11.88 | 11.88 | 11.88 | - |
| 06 Feb 2024 | 12.28 | 12.28 | 12.02 | 12.06 | 12.06 | - |
| 05 Feb 2024 | 12.48 | 12.48 | 12.24 | 12.24 | 12.24 | - |
| 02 Feb 2024 | 12.46 | 12.46 | 12.30 | 12.38 | 12.38 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.