ACS, Actividades de Construcción y Servicios, S.A. (BIT:1ACS)
Italy · Delayed Price · Currency is EUR 68.95
+0.05 (0.07%)
Last updated: Sep 19, 2025, 10:01 AM CET
BIT:1ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 1.37% | - |
| Aug 21, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 0.38% | - |
| Aug 20, 2025 | 65.80 | 65.80 | 65.80 | 65.60 | 65.60 | -0.30% | 30 |
| Aug 19, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.30% | - |
| Aug 18, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.46% | - |
| Aug 14, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 1.16% | - |
| Aug 13, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 1.18% | - |
| Aug 12, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.95% | - |
| Aug 11, 2025 | 62.65 | 62.65 | 62.65 | 63.20 | 63.20 | 1.36% | 21 |
| Aug 8, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 1.80% | - |
| Aug 7, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 2.25% | - |
| Aug 6, 2025 | 59.40 | 59.40 | 59.40 | 59.90 | 59.90 | 0.84% | 22 |
| Aug 5, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.42% | - |
| Aug 4, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 1.36% | - |
| Aug 1, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | -2.81% | - |
| Jul 31, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | -1.46% | - |
| Jul 30, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -0.57% | - |
| Jul 29, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 1.56% | - |
| Jul 28, 2025 | 61.20 | 61.20 | 60.95 | 60.85 | 60.85 | 0.58% | 184 |
| Jul 25, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.31% | - |
| Jul 24, 2025 | 60.15 | 60.15 | 60.15 | 61.30 | 61.30 | 2.68% | 1 |
| Jul 23, 2025 | 58.90 | 58.90 | 58.90 | 59.70 | 59.70 | 0.59% | 1 |
| Jul 22, 2025 | 58.90 | 58.90 | 58.90 | 59.35 | 59.35 | 0.42% | 60 |
| Jul 21, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.42% | - |
| Jul 18, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 1.29% | - |
| Jul 17, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 3.57% | - |
| Jul 16, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 0.54% | - |
| Jul 15, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -1.24% | - |
| Jul 14, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.18% | - |
| Jul 11, 2025 | 56.00 | 56.00 | 56.00 | 56.40 | 56.40 | 0.27% | 120 |