ACS, Actividades de Construcción y Servicios, S.A. (BIT:1ACS)
Italy · Delayed Price · Currency is EUR 126.10
+2.20 (1.78%)
Last updated: May 27, 2026, 10:09 AM CET
BIT:1ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 125.10 | 125.10 | 125.00 | 126.10 | 126.10 | 0.96% | 200 |
| May 26, 2026 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | -0.72% | - |
| May 25, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | 1.53% | - |
| May 22, 2026 | 124.40 | 124.40 | 124.40 | 123.90 | 123.90 | -0.56% | 80 |
| May 21, 2026 | 123.60 | 123.60 | 123.60 | 124.60 | 124.60 | -1.03% | 54 |
| May 20, 2026 | 125.50 | 125.50 | 125.00 | 125.90 | 125.90 | 1.70% | 92 |
| May 19, 2026 | 124.10 | 125.80 | 123.40 | 123.80 | 123.80 | -5.64% | 679 |
| May 18, 2026 | 132.00 | 133.00 | 132.00 | 131.20 | 131.20 | -1.35% | 213 |
| May 15, 2026 | 134.50 | 134.50 | 134.50 | 133.00 | 133.00 | -2.64% | 1 |
| May 14, 2026 | 134.30 | 134.30 | 134.30 | 136.60 | 136.60 | 3.80% | 219 |
| May 13, 2026 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | 1.94% | 80 |
| May 12, 2026 | 133.80 | 133.80 | 133.30 | 129.10 | 129.10 | -5.21% | 174 |
| May 11, 2026 | 136.60 | 136.60 | 133.30 | 136.20 | 136.20 | -0.37% | 41 |
| May 8, 2026 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | -1.44% | - |
| May 7, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | -1.28% | - |
| May 6, 2026 | 138.00 | 139.40 | 138.00 | 140.50 | 140.50 | 5.09% | 155 |
| May 5, 2026 | 127.20 | 133.00 | 127.20 | 133.70 | 133.70 | 10.04% | 305 |
| May 4, 2026 | 123.50 | 123.50 | 123.20 | 121.50 | 121.50 | -0.82% | 274 |
| Apr 30, 2026 | 118.80 | 120.90 | 118.80 | 122.50 | 122.50 | 2.85% | 15 |
| Apr 29, 2026 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | - | - |
| Apr 28, 2026 | 119.40 | 119.40 | 119.40 | 119.10 | 119.10 | -1.57% | 170 |
| Apr 27, 2026 | 120.70 | 120.70 | 120.70 | 121.00 | 121.00 | -1.06% | 250 |
| Apr 24, 2026 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | -0.89% | - |
| Apr 23, 2026 | 122.50 | 122.50 | 121.80 | 123.40 | 123.40 | 0.90% | 330 |
| Apr 22, 2026 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | 0.58% | - |
| Apr 21, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | -0.98% | - |
| Apr 20, 2026 | 120.70 | 121.60 | 120.70 | 122.80 | 122.80 | 0.16% | 49 |
| Apr 17, 2026 | 123.30 | 123.30 | 123.30 | 122.60 | 122.60 | 0.57% | 30 |
| 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% | - |