ACS, Actividades de Construcción y Servicios, S.A. (BIT:1ACS)
Italy · Delayed Price · Currency is EUR 94.20
-0.95 (-1.00%)
At close: Sep 25, 2026
BIT:1ACS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.03% | - |
| Sep 23, 2026 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | -3.81% | - |
| Sep 22, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 0.58% | - |
| Sep 21, 2026 | 94.00 | 94.00 | 94.00 | 95.15 | 95.15 | 1.76% | 50 |
| Sep 18, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.37% | - |
| Sep 17, 2026 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | 0.54% | - |
| Sep 16, 2026 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | 1.91% | - |
| Sep 15, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | -0.11% | - |
| Sep 14, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | -6.57% | - |
| Sep 11, 2026 | 97.70 | 97.70 | 97.70 | 98.15 | 98.15 | 1.24% | 6 |
| Sep 10, 2026 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | -4.29% | - |
| Sep 9, 2026 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | -3.25% | - |
| Sep 8, 2026 | 103.40 | 103.40 | 103.40 | 104.70 | 104.70 | 0.67% | 290 |
| Sep 7, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.86% | - |
| Sep 4, 2026 | 102.60 | 102.60 | 102.60 | 102.10 | 102.10 | 1.19% | 15 |
| Sep 3, 2026 | 98.50 | 99.65 | 98.50 | 100.90 | 100.90 | 2.38% | 14 |
| Sep 2, 2026 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | -2.91% | - |
| Sep 1, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -0.98% | - |
| Aug 31, 2026 | 101.50 | 101.50 | 101.50 | 102.50 | 102.50 | -1.44% | 4 |
| Aug 28, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.58% | - |
| Aug 27, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -0.96% | - |
| Aug 26, 2026 | 104.60 | 104.60 | 104.60 | 104.40 | 104.40 | -0.38% | 44 |
| Aug 25, 2026 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 0.19% | - |
| Aug 24, 2026 | 105.20 | 105.20 | 105.20 | 104.60 | 104.60 | -0.19% | 7 |
| Aug 21, 2026 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | -1.32% | - |
| Aug 20, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | -0.47% | - |
| Aug 19, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | -0.93% | - |
| Aug 18, 2026 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | -1.19% | - |
| Aug 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.18% | - |
| 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% | - |