Sacyr, S.A. (BIT:1SCYR)
Italy · Delayed Price · Currency is EUR 4.588
-0.100 (-2.13%)
Last updated: Jun 1, 2026, 4:16 PM CET
BIT:1SCYR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.39% | - |
| Jun 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.22% | - |
| Jun 1, 2026 | 4.74 | 4.74 | 4.74 | 4.59 | 4.59 | -1.33% | 215 |
| May 29, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.81% | - |
| May 28, 2026 | 4.80 | 4.80 | 4.80 | 4.69 | 4.69 | 1.82% | 450 |
| May 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.90% | - |
| May 26, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.69% | - |
| May 25, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 3.18% | - |
| May 22, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.54% | - |
| May 21, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.09% | - |
| May 20, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.79% | - |
| May 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.16% | - |
| May 18, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.39% | - |
| May 15, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.68% | - |
| May 14, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.17% | - |
| May 13, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.64% | - |
| May 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.55% | - |
| May 11, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.38% | - |
| May 8, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.96% | - |
| May 7, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.30% | - |
| May 6, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.93% | - |
| May 5, 2026 | 4.65 | 4.65 | 4.65 | 4.66 | 4.66 | 0.21% | 25,000 |
| May 4, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.26% | - |
| Apr 30, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.48% | - |
| Apr 29, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.41% | - |
| Apr 28, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Apr 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.51% | - |
| Apr 24, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.71% | - |
| Apr 23, 2026 | 4.88 | 5.06 | 4.69 | 4.76 | 4.76 | -1.16% | 4,000 |
| Apr 22, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.04% | - |
| Apr 21, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.22% | - |
| Apr 20, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.34% | - |
| Apr 17, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.85% | - |
| 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% | - |