Sacyr, S.A. (BIT:1SCYR)
Italy · Delayed Price · Currency is EUR 4.814
0.00 (0.00%)
Last updated: Jul 17, 2026, 9:00 AM CET
BIT:1SCYR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 26, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.77 | -1.06% | - |
| Jun 25, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.82 | 0.57% | - |
| Jun 24, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.80 | -1.53% | - |
| Jun 23, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.87 | 2.91% | - |
| Jun 22, 2026 | 4.93 | 4.93 | 4.93 | 4.81 | 4.73 | 1.35% | 50 |
| Jun 19, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.67 | -1.90% | - |
| Jun 18, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.76 | 1.38% | - |
| Jun 17, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.70 | 3.11% | - |
| Jun 16, 2026 | 4.84 | 4.84 | 4.84 | 4.63 | 4.55 | -4.06% | 420 |
| Jun 15, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.75 | 4.96% | - |
| Jun 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.52 | 2.36% | - |
| Jun 11, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.42 | -0.53% | - |
| Jun 10, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.44 | 0.53% | - |
| Jun 9, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.42 | 0.18% | - |
| Jun 8, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.41 | 2.56% | - |
| Jun 5, 2026 | 4.56 | 4.56 | 4.56 | 4.37 | 4.30 | -4.16% | 25,000 |
| Jun 4, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.49 | 0.09% | - |
| Jun 3, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.48 | -0.39% | - |
| Jun 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.50 | -0.22% | - |
| Jun 1, 2026 | 4.74 | 4.74 | 4.74 | 4.59 | 4.51 | -1.33% | 215 |
| May 29, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.57 | -0.81% | - |
| May 28, 2026 | 4.80 | 4.80 | 4.80 | 4.69 | 4.61 | 1.82% | 450 |
| May 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.53 | -0.90% | - |
| May 26, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.57 | 0.69% | - |
| May 25, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.54 | 3.18% | - |
| May 22, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.40 | -1.54% | - |
| May 21, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.47 | -0.09% | - |
| May 20, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.47 | -0.79% | - |
| May 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.51 | -1.16% | - |
| May 18, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.56 | -0.39% | - |
| May 15, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.58 | -0.68% | - |
| May 14, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.61 | -0.17% | - |
| May 13, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.62 | -0.64% | - |
| May 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.65 | -0.55% | - |
| May 11, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.67 | -0.38% | - |