Sacyr, S.A. (BIT:1SCYR)
Italy · Delayed Price · Currency is EUR 4.512
-0.010 (-0.22%)
At close: Aug 14, 2026
BIT:1SCYR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |