ACS, Actividades de Construcción y Servicios, S.A. (BIT:1ACS)
Italy · Delayed Price · Currency is EUR 63.20
0.00 (0.00%)
Last updated: Aug 14, 2025
BIT:1ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | - | - | - |
| Aug 13, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | - | - | - |
| Aug 12, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | - | - | - |
| Aug 11, 2025 | 62.65 | 63.20 | 62.65 | 63.20 | - | 5.51% | 21 |
| Aug 8, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | - | - | - |
| Aug 7, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | - | - | - |
| Aug 6, 2025 | 59.40 | 59.90 | 59.40 | 59.90 | - | -1.56% | 22 |
| Aug 5, 2025 | 60.85 | 60.85 | 60.85 | 60.85 | - | - | - |
| Aug 4, 2025 | 60.85 | 60.85 | 60.85 | 60.85 | - | - | - |
| Aug 1, 2025 | 60.85 | 60.85 | 60.85 | 60.85 | - | - | - |
| Jul 31, 2025 | 60.85 | 60.85 | 60.85 | 60.85 | - | - | - |
| Jul 30, 2025 | 60.85 | 60.85 | 60.85 | 60.85 | - | - | - |
| Jul 29, 2025 | 60.85 | 60.85 | 60.85 | 60.85 | - | - | - |
| Jul 28, 2025 | 61.20 | 61.20 | 60.85 | 60.85 | - | -0.73% | 184 |
| Jul 25, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | - | - | - |
| Jul 24, 2025 | 60.15 | 61.30 | 60.15 | 61.30 | - | 2.68% | 1 |
| Jul 23, 2025 | 58.90 | 59.70 | 58.90 | 59.70 | - | 0.59% | 1 |
| Jul 22, 2025 | 58.90 | 59.35 | 58.90 | 59.35 | - | 5.23% | 60 |
| Jul 21, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | - | - | - |
| Jul 18, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | - | - | - |
| Jul 17, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | - | - | - |
| Jul 16, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | - | - | - |
| Jul 15, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | - | - | - |
| Jul 14, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | - | - | - |
| Jul 11, 2025 | 56.00 | 56.40 | 56.00 | 56.40 | - | 0.27% | 120 |
| Jul 10, 2025 | 56.50 | 56.50 | 56.25 | 56.25 | - | 1.53% | 22 |
| Jul 9, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | - | - | - |
| Jul 8, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | - | - | - |
| Jul 7, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | - | - | - |
| Jul 4, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | - | - | - |
| Jul 3, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | - | - | - |
| Jul 2, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | - | - | - |
| Jul 1, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | - | - | - |
| Jun 30, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | - | - | - |
| Jun 27, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | - | - | - |
| Jun 26, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | - | - | - |
| Jun 25, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | - | - | - |
| Jun 24, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | - | - | - |
| Jun 23, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | - | - | - |
| Jun 20, 2025 | 55.05 | 55.40 | 55.05 | 55.40 | - | -2.89% | 1 |
| Jun 19, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | - | - | - |
| Jun 18, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | - | - | - |
| Jun 17, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | - | - | - |
| Jun 16, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | - | - | - |
| Jun 13, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | - | - | - |
| Jun 12, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | - | - | - |
| Jun 11, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | - | - | - |
| Jun 10, 2025 | 57.60 | 57.60 | 57.05 | 57.05 | - | -1.81% | 5 |
| Jun 9, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | - | - | - |
| Jun 6, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | - | - | - |