ACS, Actividades de Construcción y Servicios, S.A. (BIT:1ACS)
Italy · Delayed Price · Currency is EUR 109.20
-0.70 (-0.64%)
At close: Aug 14, 2026
BIT:1ACS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 110.10 | 110.70 | 109.00 | 109.20 | 109.20 | -0.64% | 394 |
| Aug 13, 2026 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | -0.36% | - |
| Aug 12, 2026 | 110.90 | 111.70 | 110.90 | 110.30 | 110.30 | 1.85% | 106 |
| Aug 11, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -0.64% | - |
| Aug 10, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.27% | - |
| Aug 7, 2026 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | -0.09% | - |
| Aug 6, 2026 | 110.60 | 110.60 | 109.00 | 109.40 | 109.40 | -0.64% | 16 |
| Aug 5, 2026 | 110.70 | 110.70 | 109.80 | 110.10 | 110.10 | -1.08% | 86 |
| Aug 4, 2026 | 110.30 | 112.30 | 110.30 | 111.30 | 111.30 | 1.00% | 180 |
| Aug 3, 2026 | 109.00 | 109.00 | 109.00 | 110.20 | 110.20 | - | 89 |
| Jul 31, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 0.27% | - |
| Jul 30, 2026 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 3.19% | - |
| Jul 29, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -0.75% | - |
| Jul 28, 2026 | 107.40 | 107.70 | 107.20 | 107.30 | 107.30 | -2.28% | 131 |
| Jul 27, 2026 | 110.50 | 110.50 | 110.50 | 109.80 | 109.80 | -4.10% | 10 |
| Jul 24, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 0.44% | - |
| Jul 23, 2026 | 115.90 | 115.90 | 115.90 | 114.00 | 114.00 | -2.40% | 1 |
| Jul 22, 2026 | 117.00 | 117.00 | 115.50 | 116.80 | 116.80 | -0.93% | 21 |
| Jul 21, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | 1.03% | - |
| Jul 20, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | -0.68% | - |
| Jul 17, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | -1.01% | - |
| Jul 16, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 3.22% | - |
| Jul 15, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -6.43% | - |
| Jul 14, 2026 | 117.40 | 117.40 | 117.40 | 122.90 | 122.90 | 2.25% | 1 |
| Jul 13, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | -4.98% | - |
| Jul 10, 2026 | 120.60 | 120.80 | 120.60 | 126.50 | 126.50 | 5.50% | 139 |
| Jul 9, 2026 | 119.80 | 120.00 | 109.40 | 119.90 | 119.90 | 4.17% | 341 |
| Jul 8, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | -4.24% | - |
| Jul 7, 2026 | 124.60 | 130.80 | 122.40 | 120.20 | 120.20 | -0.66% | 336 |
| Jul 6, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -2.42% | - |
| Jul 3, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.49% | 15 |
| Jul 2, 2026 | 123.00 | 123.00 | 123.00 | 123.40 | 123.40 | -7.43% | 91 |
| Jul 1, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | 6.90% | - |
| Jun 30, 2026 | 127.90 | 127.90 | 127.90 | 124.70 | 124.70 | -4.08% | 45 |
| Jun 29, 2026 | 127.00 | 127.20 | 124.20 | 130.00 | 130.00 | 0.47% | 224 |
| Jun 26, 2026 | 130.90 | 130.90 | 130.90 | 130.90 | 129.39 | 1.32% | - |
| Jun 25, 2026 | 131.40 | 131.40 | 129.50 | 129.20 | 127.71 | -0.54% | 3 |
| Jun 24, 2026 | 128.40 | 128.40 | 128.40 | 129.90 | 128.40 | -0.69% | 1 |
| Jun 23, 2026 | 129.90 | 130.00 | 129.90 | 130.80 | 129.29 | -1.80% | 200 |
| Jun 22, 2026 | 130.40 | 131.50 | 130.40 | 133.20 | 131.66 | 2.38% | 122 |
| Jun 19, 2026 | 129.80 | 129.80 | 129.80 | 130.10 | 128.60 | -0.08% | 3 |
| Jun 18, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 128.70 | 1.17% | - |
| Jun 17, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 127.21 | 2.06% | - |
| Jun 16, 2026 | 126.00 | 126.00 | 126.00 | 126.10 | 124.64 | 0.48% | 111 |
| Jun 15, 2026 | 126.20 | 126.20 | 126.20 | 125.50 | 124.05 | 0.40% | 2 |
| Jun 12, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 123.56 | 0.56% | - |
| Jun 11, 2026 | 124.30 | 124.30 | 124.30 | 124.30 | 122.86 | 5.88% | - |
| Jun 10, 2026 | 117.70 | 117.70 | 117.70 | 117.40 | 116.04 | 0.09% | 85 |
| Jun 9, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 115.95 | -5.63% | - |
| Jun 8, 2026 | 124.30 | 124.30 | 124.30 | 124.30 | 122.86 | -1.04% | - |