ACS, Actividades de Construcción y Servicios, S.A. (BIT:1ACS)
Italy · Delayed Price · Currency is EUR 121.90
-0.80 (-0.65%)
At close: Apr 16, 2026
BIT:1ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 123.70 | 123.70 | 122.50 | 121.90 | 121.90 | -0.65% | 13 |
| Apr 15, 2026 | 127.00 | 127.00 | 124.50 | 122.70 | 122.70 | -1.68% | 111 |
| Apr 14, 2026 | 124.10 | 124.10 | 123.60 | 124.80 | 124.80 | 4.61% | 214 |
| Apr 13, 2026 | 118.60 | 120.20 | 117.10 | 119.30 | 119.30 | -1.00% | 104 |
| Apr 10, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0.17% | - |
| Apr 9, 2026 | 118.80 | 119.90 | 118.80 | 120.30 | 120.30 | 0.84% | 146 |
| Apr 8, 2026 | 119.40 | 119.40 | 118.00 | 119.30 | 119.30 | 6.71% | 404 |
| Apr 7, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 0.99% | - |
| Apr 2, 2026 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | -1.34% | - |
| Apr 1, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 7.06% | - |
| Mar 31, 2026 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 1.95% | - |
| Mar 30, 2026 | 103.00 | 103.00 | 102.50 | 102.80 | 102.80 | - | 520 |
| Mar 27, 2026 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -1.53% | - |
| Mar 26, 2026 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | -2.61% | - |
| Mar 25, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 1.52% | - |
| Mar 24, 2026 | 105.50 | 105.50 | 105.50 | 105.60 | 105.60 | 0.09% | 55 |
| Mar 23, 2026 | 99.45 | 99.50 | 99.45 | 105.50 | 105.50 | 1.93% | 200 |
| Mar 20, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -1.62% | - |
| Mar 19, 2026 | 108.20 | 108.20 | 103.60 | 105.20 | 105.20 | -3.57% | 50 |
| Mar 18, 2026 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 1.68% | - |
| Mar 17, 2026 | 107.60 | 107.60 | 107.60 | 107.30 | 107.30 | 1.90% | 50 |
| Mar 16, 2026 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | 1.74% | - |
| Mar 13, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -2.08% | - |
| Mar 12, 2026 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | -1.03% | - |
| Mar 11, 2026 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | -0.74% | - |
| Mar 10, 2026 | 107.50 | 107.50 | 107.50 | 107.60 | 107.60 | 3.46% | 3 |
| Mar 9, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.56% | - |
| Mar 6, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -1.82% | - |
| Mar 5, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | -2.89% | - |
| Mar 4, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 2.09% | - |
| Mar 3, 2026 | 103.90 | 104.10 | 103.70 | 105.20 | 105.20 | -3.57% | 105 |
| Mar 2, 2026 | 102.00 | 109.50 | 102.00 | 109.10 | 109.10 | -0.46% | 777 |
| Feb 27, 2026 | 110.90 | 110.90 | 110.30 | 109.60 | 109.60 | -0.27% | 65 |
| Feb 26, 2026 | 109.70 | 109.90 | 109.70 | 109.90 | 109.90 | 0.55% | 25 |
| Feb 25, 2026 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | 0.64% | 23 |
| Feb 24, 2026 | 107.20 | 108.10 | 107.20 | 108.60 | 108.60 | 2.55% | 295 |
| Feb 23, 2026 | 106.80 | 107.10 | 106.80 | 105.90 | 105.90 | -0.38% | 90 |
| Feb 20, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 1.72% | - |
| Feb 19, 2026 | 104.90 | 105.80 | 104.90 | 104.50 | 104.50 | -1.14% | 48 |
| Feb 18, 2026 | 103.80 | 103.80 | 103.80 | 105.70 | 105.70 | 3.73% | 3 |
| Feb 17, 2026 | 101.50 | 102.40 | 101.50 | 101.90 | 101.90 | -0.59% | 211 |
| Feb 16, 2026 | 108.20 | 108.20 | 99.60 | 102.50 | 102.50 | 4.17% | 254 |
| Feb 13, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 0.82% | - |
| Feb 12, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | -2.11% | - |
| Feb 11, 2026 | 98.80 | 98.80 | 98.80 | 99.70 | 99.70 | 1.79% | 11 |
| Feb 10, 2026 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | -1.95% | - |
| Feb 9, 2026 | 97.50 | 99.85 | 97.50 | 99.90 | 99.90 | 3.31% | 135 |
| Feb 6, 2026 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 2.87% | - |
| Feb 5, 2026 | 94.35 | 94.35 | 93.05 | 94.00 | 94.00 | 0.70% | 356 |
| Feb 4, 2026 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | -3.16% | - |