Sacyr, S.A. (BIT:1SCYR)
Italy · Delayed Price · Currency is EUR 3.644
+0.066 (1.84%)
At close: Aug 8, 2025
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.64% | - |
| Jul 9, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.73% | - |
| Jul 8, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.74% | - |
| Jul 7, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.62% | - |
| Jul 4, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.34% | - |
| Jul 3, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.91% | - |
| Jul 2, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.69% | - |
| Jul 1, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.29% | - |
| Jun 30, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.64% | - |
| Jun 27, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.09% | - |
| Jun 26, 2025 | 3.45 | 3.45 | 3.45 | 3.49 | 3.45 | - | - |
| Jun 25, 2025 | 3.45 | 3.45 | 3.45 | 3.49 | 3.45 | - | - |
| Jun 24, 2025 | 3.45 | 3.45 | 3.45 | 3.49 | 3.45 | - | - |
| Jun 23, 2025 | 3.45 | 3.45 | 3.45 | 3.49 | 3.45 | - | - |
| Jun 20, 2025 | 3.45 | 3.45 | 3.45 | 3.49 | 3.45 | -1.02% | - |
| Jun 19, 2025 | 3.49 | 3.49 | 3.49 | 3.52 | 3.49 | -0.40% | - |
| Jun 18, 2025 | 3.50 | 3.50 | 3.50 | 3.54 | 3.50 | -0.17% | - |
| Jun 17, 2025 | 3.51 | 3.51 | 3.51 | 3.54 | 3.51 | 0.45% | - |
| Jun 16, 2025 | 3.49 | 3.49 | 3.49 | 3.53 | 3.49 | 0.86% | - |
| Jun 13, 2025 | 3.46 | 3.46 | 3.46 | 3.50 | 3.46 | -1.13% | - |
| Jun 12, 2025 | 3.50 | 3.50 | 3.50 | 3.54 | 3.50 | -0.90% | - |
| Jun 11, 2025 | 3.53 | 3.53 | 3.53 | 3.57 | 3.53 | 2.06% | - |
| Jun 10, 2025 | 3.46 | 3.46 | 3.46 | 3.50 | 3.46 | 0.58% | - |
| Jun 9, 2025 | 3.44 | 3.44 | 3.44 | 3.48 | 3.44 | -0.17% | - |
| Jun 6, 2025 | 3.45 | 3.45 | 3.45 | 3.48 | 3.45 | -2.46% | - |
| Jun 5, 2025 | 3.54 | 3.54 | 3.54 | 3.57 | 3.54 | - | - |
| Jun 4, 2025 | 3.54 | 3.54 | 3.54 | 3.57 | 3.54 | - | - |