Fomento de Construcciones y Contratas SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	7.801	7.816	7.644	7.673	6.427	42,378
2021-11-17	7.858	7.973	7.787	7.787	6.522	37,067
2021-11-16	7.830	8.001	7.830	7.958	6.666	17,728
2021-11-15	7.844	7.958	7.801	7.958	6.666	28,033
2021-11-12	7.887	7.916	7.758	7.758	6.498	10,807
2021-11-11	7.944	7.958	7.816	7.916	6.630	12,960
2021-11-10	7.816	7.973	7.816	7.887	6.606	39,102
2021-11-09	7.801	8.044	7.801	7.901	6.618	18,862
2021-11-08	7.873	8.116	7.873	8.073	6.762	46,500
2021-11-05	7.744	7.944	7.744	7.930	6.642	69,052
2021-11-04	7.887	7.958	7.816	7.816	6.546	48,707
2021-11-03	7.973	8.001	7.901	7.901	6.618	14,399
2021-11-02	8.073	8.073	7.858	8.016	6.714	67,138
2021-11-01	7.873	8.044	7.873	7.987	6.690	29,395
2021-10-29	7.716	8.016	7.716	7.858	6.582	36,288
2021-10-28	7.716	7.958	7.716	7.830	6.558	34,840
2021-10-27	7.987	8.030	7.730	7.958	6.666	18,054
2021-10-26	8.058	8.073	7.987	8.030	6.726	27,584
2021-10-25	7.873	8.087	7.873	8.044	6.738	23,729
2021-10-22	7.887	8.058	7.887	7.944	6.654	39,041
2021-10-21	7.973	8.058	7.901	7.901	6.618	51,934
2021-10-20	7.916	8.116	7.916	7.973	6.678	24,256
2021-10-19	8.073	8.073	7.973	8.044	6.738	9,819
2021-10-18	7.944	8.101	7.901	7.958	6.666	54,487
2021-10-15	7.730	8.058	7.730	7.944	6.654	193,738
2021-10-14	8.001	8.073	7.944	7.944	6.654	49,449

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.