BME:ACS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	101.80	103.80	101.60	102.60	102.60	0.10%	479,066
Mar 27, 2026	104.30	104.80	100.90	102.50	102.50	-2.01%	276,169
Mar 26, 2026	106.40	106.70	103.90	104.60	104.60	-2.24%	218,452
Mar 25, 2026	107.80	108.40	106.40	107.00	107.00	1.13%	515,940
Mar 24, 2026	105.40	106.10	103.50	105.80	105.80	0.47%	201,219
Mar 23, 2026	100.50	107.90	98.40	105.30	105.30	2.13%	406,125
Mar 20, 2026	107.00	107.90	103.10	103.10	103.10	-1.90%	1,228,606
Mar 19, 2026	108.00	108.20	103.70	105.10	105.10	-3.49%	337,689
Mar 18, 2026	110.00	111.30	108.00	108.90	108.90	1.02%	379,618
Mar 17, 2026	106.10	108.20	105.70	107.80	107.80	1.89%	271,242
Mar 16, 2026	103.30	106.90	103.20	105.80	105.80	2.42%	252,883
Mar 13, 2026	104.70	105.30	102.90	103.30	103.30	-1.90%	306,862
Mar 12, 2026	107.10	108.10	103.90	105.30	105.30	-1.68%	439,164
Mar 11, 2026	106.50	107.80	105.40	107.10	107.10	-	346,727
Mar 10, 2026	107.50	108.10	105.40	107.10	107.10	3.48%	440,239
Mar 9, 2026	100.50	104.10	97.60	103.50	103.50	0.78%	451,715
Mar 6, 2026	105.30	105.80	100.70	102.70	102.70	-2.56%	468,427
Mar 5, 2026	108.40	109.90	104.30	105.40	105.40	-2.23%	437,562
Mar 4, 2026	101.40	107.90	101.40	107.80	107.80	2.76%	531,027
Mar 3, 2026	106.40	106.60	102.30	104.90	104.90	-4.29%	713,164
Mar 2, 2026	107.30	109.60	105.30	109.60	109.60	-	383,137
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