Sacyr, S.A. (BIT:1SCYR)
Italy · Delayed Price · Currency is EUR 3.644
-0.026 (-0.71%)
At close: Sep 19, 2025
Sacyr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.71% | - |
| Sep 18, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.55% | - |
| Sep 17, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.47% | - |
| Sep 16, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.70% | - |
| Sep 15, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.60% | - |
| Sep 12, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.83% | - |
| Sep 11, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.17% | - |
| Sep 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.77% | - |
| Sep 9, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1.45% | - |
| Sep 8, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.73% | - |
| Sep 5, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.22% | - |
| Sep 4, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.79% | - |
| Sep 3, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -2.00% | - |
| Sep 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.22% | - |
| Sep 1, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.22% | - |
| Aug 29, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.33% | - |
| Aug 28, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.33% | - |
| Aug 27, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.06% | - |
| Aug 26, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.57% | - |
| Aug 25, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.16% | - |
| Aug 22, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.16% | - |
| Aug 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.11% | - |
| Aug 20, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.11% | - |
| Aug 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 14, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.05% | - |
| Aug 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.52% | - |
| Aug 12, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.16% | - |
| Aug 11, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.26% | - |
| Aug 8, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.84% | - |
| Aug 7, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.94% | - |
| Aug 6, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.40% | - |
| Aug 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.40% | - |
| Aug 4, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Aug 1, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.29% | - |
| Jul 31, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.60% | - |
| Jul 30, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.45% | - |
| Jul 29, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.21% | - |
| Jul 28, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Jul 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.42% | - |
| Jul 24, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.53% | - |
| Jul 23, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.79% | - |
| Jul 22, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.73% | - |
| Jul 21, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.07% | - |
| Jul 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.54% | - |
| Jul 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Jul 16, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.23% | - |
| Jul 15, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.91% | - |
| Jul 14, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.95% | - |
| Jul 11, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.50% | - |