ACS, Actividades de Construcción y Servicios, S.A. (BIT:1ACS)
Italy · Delayed Price · Currency is EUR 122.50
-1.50 (-1.21%)
At close: Jul 7, 2026
BIT:1ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 5, 2026 | 125.60 | 125.60 | 125.60 | 125.60 | 124.15 | 0.16% | - |
| Jun 4, 2026 | 125.50 | 126.00 | 125.50 | 125.40 | 123.95 | 0.48% | 16 |
| Jun 3, 2026 | 124.80 | 124.80 | 124.80 | 124.80 | 123.36 | 1.63% | - |
| Jun 2, 2026 | 110.60 | 122.30 | 110.60 | 122.80 | 121.38 | 0.24% | 5 |
| Jun 1, 2026 | 124.70 | 124.70 | 123.00 | 122.50 | 121.09 | -2.00% | 31 |
| May 29, 2026 | 125.20 | 125.20 | 125.10 | 125.00 | 123.56 | -0.16% | 82 |
| May 28, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 123.75 | -0.71% | - |
| May 27, 2026 | 125.10 | 125.10 | 125.00 | 126.10 | 124.64 | 0.96% | 200 |
| May 26, 2026 | 124.90 | 124.90 | 124.90 | 124.90 | 123.46 | -0.72% | - |
| May 25, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 124.35 | 1.53% | - |
| May 22, 2026 | 124.40 | 124.40 | 124.40 | 123.90 | 122.47 | -0.56% | 80 |
| May 21, 2026 | 123.60 | 123.60 | 123.60 | 124.60 | 123.16 | -1.03% | 54 |
| May 20, 2026 | 125.50 | 125.50 | 125.00 | 125.90 | 124.45 | 1.70% | 92 |
| May 19, 2026 | 124.10 | 125.80 | 123.40 | 123.80 | 122.37 | -5.64% | 679 |
| May 18, 2026 | 132.00 | 133.00 | 132.00 | 131.20 | 129.69 | -1.35% | 213 |
| May 15, 2026 | 134.50 | 134.50 | 134.50 | 133.00 | 131.46 | -2.64% | 1 |
| May 14, 2026 | 134.30 | 134.30 | 134.30 | 136.60 | 135.02 | 3.80% | 219 |
| May 13, 2026 | 131.60 | 131.60 | 131.60 | 131.60 | 130.08 | 1.94% | 80 |
| May 12, 2026 | 133.80 | 133.80 | 133.30 | 129.10 | 127.61 | -5.21% | 174 |
| May 11, 2026 | 136.60 | 136.60 | 133.30 | 136.20 | 134.63 | -0.37% | 41 |
| May 8, 2026 | 136.70 | 136.70 | 136.70 | 136.70 | 135.12 | -1.44% | - |
| May 7, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 137.10 | -1.28% | - |
| May 6, 2026 | 138.00 | 139.40 | 138.00 | 140.50 | 138.88 | 5.09% | 155 |
| May 5, 2026 | 127.20 | 133.00 | 127.20 | 133.70 | 132.16 | 10.04% | 305 |
| May 4, 2026 | 123.50 | 123.50 | 123.20 | 121.50 | 120.10 | -0.82% | 274 |
| Apr 30, 2026 | 118.80 | 120.90 | 118.80 | 122.50 | 121.09 | 2.85% | 15 |
| Apr 29, 2026 | 119.10 | 119.10 | 119.10 | 119.10 | 117.72 | - | - |
| Apr 28, 2026 | 119.40 | 119.40 | 119.40 | 119.10 | 117.72 | -1.57% | 170 |