BME:ACS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	109.50	111.10	108.40	109.60	109.60	-0.27%	683,546
Feb 26, 2026	108.60	111.90	107.30	109.90	109.90	1.10%	474,686
Feb 25, 2026	108.20	109.50	107.30	108.70	108.70	0.83%	275,335
Feb 24, 2026	106.10	108.90	105.20	107.80	107.80	1.51%	363,151
Feb 23, 2026	106.00	107.00	104.20	106.20	106.20	0.19%	295,845
Feb 20, 2026	104.70	107.70	104.40	106.00	106.00	1.34%	399,052
Feb 19, 2026	105.00	106.70	103.20	104.60	104.60	-1.32%	302,539
Feb 18, 2026	102.00	106.00	101.80	106.00	106.00	4.13%	334,581
Feb 17, 2026	102.30	102.30	100.50	101.80	101.80	-1.07%	218,010
Feb 16, 2026	100.10	102.90	99.65	102.90	102.90	4.68%	375,608
Feb 13, 2026	97.50	99.30	96.45	98.30	98.30	0.41%	223,991
Feb 12, 2026	100.30	100.90	97.55	97.90	97.90	-1.71%	221,877
Feb 11, 2026	98.65	100.40	97.50	99.60	99.60	1.74%	364,815
Feb 10, 2026	99.70	99.70	97.50	97.90	97.90	-2.20%	399,436
Feb 9, 2026	96.95	100.10	96.70	100.10	100.10	3.30%	359,785
Feb 6, 2026	94.30	96.95	93.95	96.90	96.90	2.81%	288,913
Feb 5, 2026	93.50	95.25	92.55	94.25	94.25	0.86%	372,377
Feb 4, 2026	96.50	97.00	93.25	93.45	93.45	-3.06%	299,028
Feb 3, 2026	96.50	97.45	95.45	96.40	96.40	0.89%	217,874
Feb 2, 2026	93.50	96.20	91.65	95.55	95.55	0.95%	231,411
Jan 30, 2026	94.65	95.70	94.10	94.65	94.65	0.69%	253,806
Jan 29, 2026	94.55	96.30	93.25	94.00	94.00	0.21%	286,644
Jan 28, 2026	96.65	96.65	93.55	93.80	93.80	-2.65%	247,086
Jan 27, 2026	95.50	96.60	94.75	96.35	96.35	1.37%	376,672
Jan 26, 2026	94.30	95.85	93.30	95.05	95.05	0.80%	218,873
Jan 23, 2026	95.45	95.45	93.65	94.30	94.30	-0.89%	168,152
Jan 22, 2026	94.05	96.10	93.15	95.15	95.15	2.70%	400,845
Jan 21, 2026	92.60	93.10	91.40	92.65	92.65	-1.07%	272,792
Jan 20, 2026	94.90	94.95	92.40	93.65	93.28	-2.45%	841,168
Jan 19, 2026	94.65	96.10	94.30	96.00	95.62	-0.57%	282,145
Jan 16, 2026	94.80	96.75	94.40	96.55	96.17	2.17%	289,789
Jan 15, 2026	94.55	95.95	93.05	94.50	94.13	0.43%	343,183
Jan 14, 2026	93.80	94.75	92.85	94.10	93.73	0.37%	314,098
Jan 13, 2026	93.80	93.80	91.85	93.75	93.38	0.75%	262,681
Jan 12, 2026	91.55	93.60	90.15	93.05	92.68	1.53%	423,874
Jan 9, 2026	92.35	92.35	89.95	91.65	91.29	-0.81%	581,077
Jan 8, 2026	92.30	93.15	91.45	92.40	92.03	-0.22%	276,524
Jan 7, 2026	89.50	92.75	89.40	92.60	92.23	4.34%	455,952
Jan 6, 2026	87.50	89.35	86.55	88.75	88.40	1.66%	319,633
Jan 5, 2026	86.10	87.35	86.00	87.30	86.95	1.99%	284,688
Jan 2, 2026	84.90	86.10	84.00	85.60	85.26	0.88%	261,324
Dec 31, 2025	84.75	85.05	84.40	84.85	84.51	-0.76%	84,243
Dec 30, 2025	84.45	85.50	84.40	85.50	85.16	1.12%	195,212
Dec 29, 2025	84.25	84.70	83.60	84.55	84.22	0.42%	282,646
Dec 24, 2025	84.10	84.35	84.00	84.20	83.87	-0.47%	63,217
Dec 23, 2025	84.50	84.60	83.65	84.60	84.27	-0.06%	192,978
Dec 22, 2025	84.90	85.25	83.90	84.65	84.32	-0.29%	222,868
Dec 19, 2025	85.30	86.10	84.90	84.90	84.56	-0.18%	955,306
Dec 18, 2025	83.20	85.30	82.55	85.05	84.71	2.10%	271,174
Dec 17, 2025	85.00	85.30	82.70	83.30	82.97	-2.29%	338,704