ACS, Actividades de Construcción y Servicios, S.A. (BME:ACS)
Spain · Delayed Price · Currency is EUR 91.30
-1.10 (-1.19%)
Jan 9, 2026, 9:55 AM CET
BME:ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 92.30 | 93.15 | 91.45 | 92.40 | 92.40 | -0.22% | 276,247 |
| Jan 7, 2026 | 89.50 | 92.75 | 89.40 | 92.60 | 92.60 | 4.34% | 455,952 |
| Jan 6, 2026 | 87.50 | 89.35 | 86.55 | 88.75 | 88.75 | 1.66% | 319,633 |
| Jan 5, 2026 | 86.10 | 87.35 | 86.00 | 87.30 | 87.30 | 1.99% | 284,688 |
| Jan 2, 2026 | 84.90 | 86.10 | 84.00 | 85.60 | 85.60 | 0.88% | 261,324 |
| Dec 31, 2025 | 84.75 | 85.05 | 84.40 | 84.85 | 84.85 | -0.76% | 84,243 |
| Dec 30, 2025 | 84.45 | 85.50 | 84.40 | 85.50 | 85.50 | 1.12% | 195,212 |
| Dec 29, 2025 | 84.25 | 84.70 | 83.60 | 84.55 | 84.55 | 0.42% | 282,646 |
| Dec 24, 2025 | 84.10 | 84.35 | 84.00 | 84.20 | 84.20 | -0.47% | 63,217 |
| Dec 23, 2025 | 84.50 | 84.60 | 83.65 | 84.60 | 84.60 | -0.06% | 192,978 |
| Dec 22, 2025 | 84.90 | 85.25 | 83.90 | 84.65 | 84.65 | -0.29% | 222,868 |
| Dec 19, 2025 | 85.30 | 86.10 | 84.90 | 84.90 | 84.90 | -0.18% | 955,306 |
| Dec 18, 2025 | 83.20 | 85.30 | 82.55 | 85.05 | 85.05 | 2.10% | 271,174 |
| Dec 17, 2025 | 85.00 | 85.30 | 82.70 | 83.30 | 83.30 | -2.29% | 338,704 |
| Dec 16, 2025 | 85.30 | 86.30 | 84.90 | 85.25 | 85.25 | -1.50% | 372,127 |
| Dec 15, 2025 | 84.20 | 86.80 | 84.20 | 86.55 | 86.55 | 2.24% | 258,644 |
| Dec 12, 2025 | 86.15 | 87.10 | 84.65 | 84.65 | 84.65 | -0.88% | 351,769 |
| Dec 11, 2025 | 86.50 | 87.15 | 85.25 | 85.40 | 85.40 | -0.99% | 262,890 |
| Dec 10, 2025 | 85.50 | 86.25 | 84.80 | 86.25 | 86.25 | 2.01% | 424,210 |
| Dec 9, 2025 | 83.65 | 85.60 | 82.00 | 84.55 | 84.55 | 1.32% | 529,205 |
| Dec 8, 2025 | 81.55 | 83.45 | 81.55 | 83.45 | 83.45 | 2.77% | 292,124 |
| Dec 5, 2025 | 82.50 | 83.15 | 81.05 | 81.20 | 81.20 | -1.04% | 278,503 |
| Dec 4, 2025 | 81.70 | 82.20 | 81.10 | 82.05 | 82.05 | 0.74% | 351,564 |
| Dec 3, 2025 | 80.15 | 82.05 | 80.10 | 81.45 | 81.45 | 1.50% | 618,009 |
| Dec 2, 2025 | 78.55 | 80.70 | 78.30 | 80.25 | 80.25 | 3.41% | 807,851 |
| Dec 1, 2025 | 79.40 | 79.60 | 75.30 | 77.60 | 77.60 | -2.57% | 463,830 |
| Nov 28, 2025 | 79.45 | 80.15 | 78.95 | 79.65 | 79.65 | 0.19% | 220,469 |
| Nov 27, 2025 | 80.10 | 80.50 | 79.50 | 79.50 | 79.50 | -0.50% | 692,838 |
| Nov 26, 2025 | 79.00 | 80.35 | 78.60 | 79.90 | 79.90 | 2.04% | 367,625 |
| Nov 25, 2025 | 77.10 | 79.00 | 76.50 | 78.30 | 78.30 | 3.57% | 350,684 |
| Nov 24, 2025 | 73.15 | 76.25 | 72.75 | 75.60 | 75.60 | 4.56% | 3,103,923 |
| Nov 21, 2025 | 76.80 | 76.85 | 71.35 | 72.30 | 72.30 | -7.66% | 851,714 |
| Nov 20, 2025 | 77.65 | 79.45 | 77.60 | 78.30 | 78.30 | 1.82% | 323,577 |
| Nov 19, 2025 | 77.10 | 77.55 | 76.10 | 76.90 | 76.90 | -0.13% | 282,566 |
| Nov 18, 2025 | 76.55 | 77.65 | 76.10 | 77.00 | 77.00 | -1.03% | 506,323 |
| Nov 17, 2025 | 78.00 | 78.65 | 76.65 | 77.80 | 77.80 | -0.13% | 306,633 |
| Nov 14, 2025 | 77.75 | 77.90 | 75.45 | 77.90 | 77.90 | 0.13% | 386,993 |
| Nov 13, 2025 | 79.20 | 79.90 | 77.40 | 77.80 | 77.80 | -1.27% | 328,778 |
| Nov 12, 2025 | 78.05 | 79.25 | 77.95 | 78.80 | 78.80 | 0.90% | 285,234 |
| Nov 11, 2025 | 77.80 | 78.65 | 77.35 | 78.10 | 78.10 | 0.71% | 422,413 |
| Nov 10, 2025 | 76.50 | 78.05 | 76.00 | 77.55 | 77.55 | 2.72% | 331,218 |
| Nov 7, 2025 | 75.10 | 76.70 | 75.10 | 75.50 | 75.50 | 0.53% | 446,700 |
| Nov 6, 2025 | 73.40 | 75.90 | 71.85 | 75.10 | 75.10 | 1.69% | 627,795 |
| Nov 5, 2025 | 72.40 | 73.95 | 72.40 | 73.85 | 73.85 | 0.96% | 273,586 |
| Nov 4, 2025 | 72.40 | 73.20 | 71.45 | 73.15 | 73.15 | -0.27% | 234,040 |
| Nov 3, 2025 | 71.50 | 73.40 | 71.20 | 73.35 | 73.35 | 3.02% | 301,516 |
| Oct 31, 2025 | 72.45 | 72.50 | 71.05 | 71.20 | 71.20 | -1.93% | 229,258 |
| Oct 30, 2025 | 72.60 | 73.10 | 72.30 | 72.60 | 72.60 | 0.14% | 219,608 |
| Oct 29, 2025 | 73.00 | 73.20 | 72.35 | 72.50 | 72.50 | -0.34% | 204,989 |
| Oct 28, 2025 | 72.70 | 72.85 | 72.15 | 72.75 | 72.75 | -0.07% | 239,075 |