Sacyr, S.A. (BIT:1SCYR)
Italy · Delayed Price · Currency is EUR 4.656
+0.002 (0.04%)
At close: Apr 16, 2026
BIT:1SCYR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.04% | - |
| Apr 15, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.34% | - |
| Apr 14, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.30% | - |
| Apr 13, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.17% | - |
| Apr 10, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.92% | - |
| Apr 9, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.44% | - |
| Apr 8, 2026 | 4.69 | 4.69 | 4.45 | 4.57 | 4.57 | 2.33% | 600 |
| Apr 7, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 2.43% | - |
| Apr 2, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.30% | - |
| Apr 1, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.02% | - |
| Mar 31, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.87% | - |
| Mar 30, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.24% | - |
| Mar 27, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.24% | - |
| Mar 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.19% | - |
| Mar 25, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.13% | - |
| Mar 24, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.97% | - |
| Mar 23, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.19% | - |
| Mar 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.43% | - |
| Mar 19, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.14% | - |
| Mar 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.84% | - |
| Mar 17, 2026 | 4.03 | 4.03 | 4.03 | 4.13 | 4.13 | -0.29% | 30 |
| Mar 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.29% | - |
| Mar 13, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.14% | - |
| Mar 12, 2026 | 4.33 | 4.63 | 4.16 | 4.20 | 4.20 | -0.14% | 6,453 |
| Mar 11, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% | - |
| Mar 10, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2.29% | - |
| Mar 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.24% | - |
| Mar 6, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.13% | - |
| Mar 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.24% | - |
| Mar 4, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.21% | - |
| Mar 3, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.25% | - |
| Mar 2, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.85% | - |
| Feb 27, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.58% | - |
| Feb 26, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.41% | - |
| Feb 25, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.32% | - |
| Feb 24, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.00% | - |
| Feb 23, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.83% | - |
| Feb 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.18% | - |
| Feb 19, 2026 | 4.18 | 4.18 | 4.18 | 4.36 | 4.36 | -0.86% | 1 |
| Feb 18, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.14% | - |
| Feb 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.05% | - |
| Feb 16, 2026 | 4.24 | 4.24 | 4.24 | 4.40 | 4.40 | 0.18% | 18 |
| Feb 13, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.41% | - |
| Feb 12, 2026 | 4.26 | 4.26 | 4.26 | 4.41 | 4.41 | 1.15% | 1 |
| Feb 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.21% | - |
| 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% | - |