ACS, Actividades de Construcción y Servicios, S.A. (BIT:1ACS)
Italy · Delayed Price · Currency is EUR 72.75
0.00 (0.00%)
At close: Oct 29, 2025
BIT:1ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 72.10 | 72.10 | 72.10 | 71.20 | 71.20 | -1.93% | 4 |
| Oct 30, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.62% | - |
| Oct 29, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 0.41% | - |
| Oct 28, 2025 | 72.50 | 72.50 | 72.50 | 72.75 | 72.75 | -0.34% | 3 |
| Oct 27, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.60% | - |
| Oct 24, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 1.34% | - |
| Oct 23, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 1.50% | - |
| Oct 22, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | -1.13% | - |
| Oct 21, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | -0.70% | - |
| Oct 20, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 1.35% | - |
| Oct 17, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -2.36% | - |
| Oct 16, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 2.13% | - |
| Oct 15, 2025 | 72.15 | 72.15 | 71.45 | 70.40 | 70.40 | -2.43% | 40 |
| Oct 14, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 0.21% | - |
| Oct 13, 2025 | 71.45 | 71.45 | 71.45 | 72.00 | 72.00 | 0.56% | 104 |
| Oct 10, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 0.28% | - |
| Oct 9, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 0.56% | - |
| Oct 8, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.85% | - |
| Oct 7, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.49% | - |
| Oct 6, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 0.93% | - |
| Oct 3, 2025 | 70.25 | 70.25 | 70.25 | 70.10 | 70.10 | 0.50% | 4 |
| Oct 2, 2025 | 69.50 | 69.50 | 69.50 | 69.75 | 69.75 | 2.27% | 40 |
| Oct 1, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.22% | - |
| Sep 30, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 2.09% | - |
| Sep 29, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 0.45% | - |
| Sep 26, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 1.68% | - |
| Sep 25, 2025 | 66.10 | 66.10 | 66.10 | 65.55 | 65.55 | -1.87% | 14 |
| Sep 24, 2025 | 67.70 | 67.70 | 67.70 | 66.80 | 66.80 | -1.91% | 18 |
| Sep 23, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -0.44% | - |
| Sep 22, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.80% | - |
| Sep 19, 2025 | 69.05 | 69.05 | 68.95 | 68.95 | 68.95 | 0.07% | 165 |
| Sep 18, 2025 | 69.00 | 69.00 | 69.00 | 68.90 | 68.90 | 0.66% | 5 |
| Sep 17, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -0.15% | - |
| Sep 16, 2025 | 69.20 | 69.20 | 69.20 | 68.55 | 68.55 | -1.51% | 1 |
| Sep 15, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 1.16% | - |
| Sep 12, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.07% | - |
| Sep 11, 2025 | 68.60 | 68.60 | 68.60 | 68.75 | 68.75 | 0.81% | 55 |
| Sep 10, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 3.33% | - |
| Sep 9, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Sep 8, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.77% | - |
| Sep 5, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -0.23% | - |
| Sep 4, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | - |
| Sep 3, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.55% | - |
| Sep 2, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -1.39% | - |
| Sep 1, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -0.31% | - |
| Aug 29, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -0.61% | - |
| Aug 28, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 1.09% | - |
| Aug 27, 2025 | 63.70 | 63.70 | 63.70 | 64.45 | 64.45 | -0.54% | 1 |
| Aug 26, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.77% | - |
| Aug 25, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -2.17% | - |