Sacyr, S.A. (BIT:1SCYR)
Italy · Delayed Price · Currency is EUR 4.362
+0.052 (1.21%)
At close: Feb 11, 2026
Sacyr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.15 | 4.15 | 4.15 | 4.31 | 4.31 | 1.70% | 1 |
| Feb 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3.37% | - |
| Feb 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Feb 5, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.10% | - |
| Feb 4, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.80% | - |
| Feb 3, 2026 | 3.99 | 3.99 | 3.99 | 4.02 | 4.02 | 1.87% | 800 |
| Feb 2, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.70% | - |
| Jan 30, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.77% | - |
| Jan 29, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.70% | - |
| Jan 28, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.86% | - |
| Jan 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.61% | - |
| Jan 26, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.81% | - |
| Jan 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.40% | - |
| Jan 22, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.79% | - |
| Jan 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.41% | - |
| Jan 20, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.72% | - |
| Jan 19, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.96% | - |
| Jan 16, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.07% | - |
| Jan 15, 2026 | 3.81 | 3.82 | 3.77 | 3.96 | 3.96 | -0.10% | 1,600 |
| Jan 14, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.95% | - |
| Jan 13, 2026 | 4.12 | 4.12 | 4.12 | 4.00 | 4.00 | 1.68% | 100 |
| Jan 12, 2026 | 3.90 | 3.90 | 3.90 | 3.94 | 3.90 | -0.51% | - |
| Jan 9, 2026 | 3.92 | 3.92 | 3.92 | 3.96 | 3.92 | -3.18% | - |
| Jan 8, 2026 | 4.05 | 4.05 | 4.05 | 4.09 | 4.04 | -0.54% | - |
| Jan 7, 2026 | 4.07 | 4.07 | 4.07 | 4.11 | 4.07 | 0.59% | - |
| Jan 6, 2026 | 4.04 | 4.04 | 4.04 | 4.08 | 4.04 | 7.64% | - |
| Jan 5, 2026 | 3.68 | 4.04 | 3.50 | 3.79 | 3.76 | -1.81% | 632 |
| Jan 2, 2026 | 3.83 | 3.83 | 3.83 | 3.86 | 3.83 | - | - |
| Dec 30, 2025 | 3.83 | 3.83 | 3.83 | 3.86 | 3.83 | - | - |
| Dec 29, 2025 | 3.83 | 3.83 | 3.83 | 3.86 | 3.83 | - | - |
| Dec 23, 2025 | 3.83 | 3.83 | 3.83 | 3.86 | 3.83 | - | - |
| Dec 22, 2025 | 3.83 | 3.83 | 3.83 | 3.86 | 3.83 | - | - |
| Dec 19, 2025 | 3.83 | 3.83 | 3.83 | 3.86 | 3.83 | - | - |
| Dec 18, 2025 | 3.83 | 3.83 | 3.83 | 3.86 | 3.83 | - | - |
| Dec 17, 2025 | 3.83 | 3.83 | 3.83 | 3.86 | 3.83 | 0.78% | - |
| Dec 16, 2025 | 3.80 | 3.80 | 3.80 | 3.83 | 3.80 | 0.21% | - |
| Dec 15, 2025 | 3.79 | 3.79 | 3.79 | 3.83 | 3.79 | - | - |
| Dec 12, 2025 | 3.79 | 3.79 | 3.79 | 3.83 | 3.79 | - | - |
| Dec 11, 2025 | 3.79 | 3.79 | 3.79 | 3.83 | 3.79 | - | - |
| Dec 10, 2025 | 3.72 | 3.72 | 3.72 | 3.83 | 3.79 | -1.95% | 800 |
| Dec 9, 2025 | 3.86 | 3.86 | 3.86 | 3.90 | 3.86 | 1.77% | - |
| Dec 8, 2025 | 3.80 | 3.80 | 3.80 | 3.83 | 3.80 | 1.00% | - |
| Dec 5, 2025 | 3.76 | 3.76 | 3.76 | 3.80 | 3.76 | 0.11% | - |
| Dec 4, 2025 | 3.75 | 3.75 | 3.75 | 3.79 | 3.75 | 0.48% | - |
| Dec 3, 2025 | 3.74 | 3.74 | 3.74 | 3.77 | 3.74 | 0.59% | - |
| Dec 2, 2025 | 3.99 | 3.99 | 3.99 | 3.75 | 3.71 | -1.26% | 1 |
| Dec 1, 2025 | 3.76 | 3.76 | 3.76 | 3.80 | 3.76 | 0.21% | - |
| Nov 28, 2025 | 3.75 | 3.75 | 3.75 | 3.79 | 3.75 | 1.44% | - |
| Nov 27, 2025 | 3.86 | 3.86 | 3.86 | 3.74 | 3.70 | 1.69% | 76 |
| Nov 26, 2025 | 3.64 | 3.64 | 3.64 | 3.68 | 3.64 | 1.83% | - |