Sacyr, S.A. (BIT:1SCYR)
Italy · Delayed Price · Currency is EUR 4.300
+0.040 (0.94%)
At close: Sep 4, 2026
BIT:1SCYR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Sep 3, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.70% | - |
| Sep 2, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.14% | - |
| Sep 1, 2026 | 4.08 | 4.08 | 4.08 | 4.28 | 4.28 | 0.71% | 420 |
| Aug 31, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.94% | - |
| Aug 28, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Aug 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.05% | - |
| Aug 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.23% | - |
| Aug 25, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.74% | - |
| Aug 24, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.00% | - |
| Aug 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.70% | - |
| Aug 20, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.12% | - |
| Aug 19, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -2.55% | - |
| Aug 18, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.71% | - |
| Aug 17, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.04% | - |
| Aug 14, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.22% | - |
| Aug 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.85% | - |
| Aug 12, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -6.25% | - |
| Aug 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.92% | - |
| Aug 10, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.58% | - |
| Aug 7, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 2.12% | - |
| Aug 6, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.85% | - |
| Aug 5, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.84% | - |
| Aug 4, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.51% | - |
| Aug 3, 2026 | 4.81 | 4.81 | 4.81 | 4.74 | 4.74 | -3.07% | 1,000 |
| Jul 31, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.58% | - |
| Jul 30, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Jul 29, 2026 | 4.61 | 4.61 | 4.61 | 4.81 | 4.81 | -1.31% | 50 |
| Jul 28, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.25% | - |
| Jul 27, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 4.22% | - |
| Jul 24, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.32% | - |
| Jul 23, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.13% | - |
| Jul 22, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.76% | - |
| Jul 21, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.55% | - |
| Jul 20, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.77% | - |
| Jul 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.13% | - |
| Jul 16, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.56% | - |
| Jul 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.23% | - |
| Jul 14, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 2.44% | - |
| Jul 13, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.71% | - |
| Jul 10, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.29% | - |
| Jul 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.45% | - |
| Jul 8, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -4.29% | - |
| Jul 7, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.00% | - |
| Jul 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.04% | - |
| Jul 3, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.04% | - |
| Jul 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.81% | - |
| Jul 1, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -2.95% | - |
| Jun 30, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 2.25% | - |
| Jun 29, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.49% | - |