ACS, Actividades de Construcción y Servicios, S.A. (BIT:1ACS)
Italy · Delayed Price · Currency is EUR 93.75
0.00 (0.00%)
Last updated: Jan 20, 2026, 9:00 AM CET
BIT:1ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | -1.17% | - |
| Jan 20, 2026 | 93.43 | 93.43 | 93.43 | 93.80 | 93.43 | -2.24% | - |
| Jan 19, 2026 | 95.57 | 95.57 | 95.57 | 95.95 | 95.57 | -0.67% | - |
| Jan 16, 2026 | 96.22 | 96.22 | 96.22 | 96.60 | 96.22 | 1.63% | - |
| Jan 15, 2026 | 94.68 | 94.68 | 94.68 | 95.05 | 94.67 | 1.44% | - |
| Jan 14, 2026 | 93.33 | 93.33 | 93.33 | 93.70 | 93.33 | -0.05% | - |
| Jan 13, 2026 | 93.30 | 93.30 | 93.30 | 93.75 | 93.38 | 0.75% | 22 |
| Jan 12, 2026 | 92.70 | 92.70 | 92.70 | 93.05 | 92.68 | 1.64% | 200 |
| Jan 9, 2026 | 92.60 | 92.60 | 92.60 | 91.55 | 91.19 | -0.97% | 10 |
| Jan 8, 2026 | 92.25 | 92.25 | 91.50 | 92.45 | 92.09 | 0.22% | 8 |
| Jan 7, 2026 | 91.20 | 91.20 | 91.20 | 92.25 | 91.89 | 3.94% | 21 |
| Jan 6, 2026 | 88.90 | 89.10 | 88.90 | 88.75 | 88.40 | 1.84% | 221 |
| Jan 5, 2026 | 86.25 | 86.25 | 86.25 | 87.15 | 86.81 | 1.57% | 21 |
| Jan 2, 2026 | 86.05 | 86.05 | 86.05 | 85.80 | 85.46 | 0.29% | 30 |
| Dec 30, 2025 | 84.15 | 85.65 | 84.15 | 85.55 | 85.21 | 1.42% | 29 |
| Dec 29, 2025 | 84.15 | 84.65 | 84.10 | 84.35 | 84.02 | - | 256 |
| Dec 23, 2025 | 84.50 | 84.80 | 84.50 | 84.35 | 84.02 | -0.47% | 18 |
| Dec 22, 2025 | 84.20 | 84.20 | 84.20 | 84.75 | 84.42 | -0.76% | 40 |
| Dec 19, 2025 | 85.06 | 85.06 | 85.06 | 85.40 | 85.06 | 0.23% | - |
| Dec 18, 2025 | 84.20 | 84.20 | 84.20 | 85.20 | 84.86 | 2.47% | 3 |
| Dec 17, 2025 | 82.82 | 82.82 | 82.82 | 83.15 | 82.82 | -2.58% | - |
| Dec 16, 2025 | 85.65 | 85.65 | 85.65 | 85.35 | 85.01 | -1.61% | 15 |
| Dec 15, 2025 | 85.85 | 85.85 | 85.85 | 86.75 | 86.41 | 2.18% | 4 |
| Dec 12, 2025 | 86.15 | 86.15 | 86.15 | 84.90 | 84.56 | -1.11% | 45 |
| Dec 11, 2025 | 86.05 | 86.05 | 86.05 | 85.85 | 85.51 | -0.23% | 15 |
| Dec 10, 2025 | 85.71 | 85.71 | 85.71 | 86.05 | 85.71 | 1.65% | - |
| Dec 9, 2025 | 84.32 | 84.32 | 84.32 | 84.65 | 84.32 | 1.68% | - |
| Dec 8, 2025 | 82.92 | 82.92 | 82.92 | 83.25 | 82.92 | 2.59% | - |
| Dec 5, 2025 | 80.83 | 80.83 | 80.83 | 81.15 | 80.83 | -0.92% | - |
| Dec 4, 2025 | 81.58 | 81.58 | 81.58 | 81.90 | 81.58 | 0.37% | - |
| Dec 3, 2025 | 81.28 | 81.28 | 81.28 | 81.60 | 81.28 | 1.56% | - |
| Dec 2, 2025 | 80.03 | 80.03 | 80.03 | 80.35 | 80.03 | 3.61% | - |
| Dec 1, 2025 | 77.24 | 77.24 | 77.24 | 77.55 | 77.24 | -2.51% | - |
| Nov 28, 2025 | 80.15 | 80.15 | 80.15 | 79.55 | 79.24 | -0.19% | 104 |
| Nov 27, 2025 | 79.39 | 79.39 | 79.39 | 79.70 | 79.39 | -0.37% | - |
| Nov 26, 2025 | 80.20 | 80.20 | 80.20 | 80.00 | 79.68 | 1.98% | 13 |
| Nov 25, 2025 | 78.14 | 78.14 | 78.14 | 78.45 | 78.14 | 3.50% | - |
| Nov 24, 2025 | 73.25 | 73.25 | 73.25 | 75.80 | 75.50 | 5.42% | 25 |
| Nov 21, 2025 | 71.62 | 71.62 | 71.62 | 71.90 | 71.62 | -8.41% | - |
| Nov 20, 2025 | 79.15 | 79.15 | 79.15 | 78.50 | 78.19 | 2.01% | 20 |
| Nov 19, 2025 | 76.65 | 76.65 | 76.65 | 76.95 | 76.65 | 0.33% | - |
| Nov 18, 2025 | 77.30 | 77.30 | 76.75 | 76.70 | 76.40 | -0.90% | 93 |
| Nov 17, 2025 | 77.10 | 77.10 | 77.10 | 77.40 | 77.09 | -0.45% | - |
| Nov 14, 2025 | 76.60 | 76.60 | 76.55 | 77.75 | 77.44 | 0.32% | 86 |
| Nov 13, 2025 | 78.65 | 78.85 | 77.40 | 77.50 | 77.19 | -1.65% | 629 |
| Nov 12, 2025 | 78.70 | 79.05 | 78.70 | 78.80 | 78.49 | 0.96% | 120 |
| Nov 11, 2025 | 78.20 | 78.20 | 78.20 | 78.05 | 77.74 | 0.52% | 4 |
| Nov 10, 2025 | 77.34 | 77.34 | 77.34 | 77.65 | 77.34 | 2.98% | - |
| Nov 7, 2025 | 75.10 | 75.10 | 75.10 | 75.40 | 75.10 | 0.73% | - |
| Nov 6, 2025 | 74.56 | 74.56 | 74.56 | 74.85 | 74.55 | 1.63% | - |