ACS, Actividades de Construcción y Servicios, S.A. (BME:ACS)
Spain · Delayed Price · Currency is EUR 67.80
-0.40 (-0.59%)
Sep 23, 2025, 5:35 PM CET
BME:ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 68.35 | 68.90 | 67.75 | 67.80 | 67.80 | -0.59% | 315,758 |
| Sep 22, 2025 | 68.50 | 68.65 | 67.95 | 68.20 | 68.20 | -0.58% | 195,019 |
| Sep 19, 2025 | 69.25 | 69.45 | 68.25 | 68.60 | 68.60 | -0.72% | 1,226,044 |
| Sep 18, 2025 | 68.65 | 69.25 | 68.50 | 69.10 | 69.10 | 1.62% | 196,695 |
| Sep 17, 2025 | 68.65 | 68.90 | 68.00 | 68.00 | 68.00 | -0.73% | 428,143 |
| Sep 16, 2025 | 69.75 | 69.75 | 68.40 | 68.50 | 68.50 | -1.58% | 256,091 |
| Sep 15, 2025 | 68.95 | 69.65 | 68.90 | 69.60 | 69.60 | 1.31% | 196,854 |
| Sep 12, 2025 | 69.00 | 69.10 | 68.45 | 68.70 | 68.70 | -0.51% | 179,951 |
| Sep 11, 2025 | 68.00 | 69.05 | 67.90 | 69.05 | 69.05 | 1.40% | 289,193 |
| Sep 10, 2025 | 66.25 | 68.65 | 66.25 | 68.10 | 68.10 | 3.26% | 398,994 |
| Sep 9, 2025 | 66.25 | 66.30 | 65.75 | 65.95 | 65.95 | -0.30% | 195,582 |
| Sep 8, 2025 | 65.25 | 66.20 | 65.10 | 66.15 | 66.15 | 1.93% | 150,802 |
| Sep 5, 2025 | 65.20 | 65.30 | 64.55 | 64.90 | 64.90 | - | 290,189 |
| Sep 4, 2025 | 64.10 | 65.10 | 63.80 | 64.90 | 64.90 | 1.25% | 278,966 |
| Sep 3, 2025 | 63.75 | 64.20 | 63.40 | 64.10 | 64.10 | 0.79% | 235,026 |
| Sep 2, 2025 | 64.50 | 64.70 | 62.85 | 63.60 | 63.60 | -1.78% | 274,683 |
| Sep 1, 2025 | 64.65 | 64.90 | 64.20 | 64.75 | 64.75 | 0.31% | 121,977 |
| Aug 29, 2025 | 64.80 | 65.05 | 64.40 | 64.55 | 64.55 | -0.54% | 213,073 |
| Aug 28, 2025 | 64.30 | 65.10 | 63.90 | 64.90 | 64.90 | 0.93% | 220,477 |
| Aug 27, 2025 | 65.05 | 65.05 | 63.90 | 64.30 | 64.30 | -1.00% | 221,897 |
| Aug 26, 2025 | 64.50 | 65.05 | 63.80 | 64.95 | 64.95 | -0.46% | 833,355 |
| Aug 25, 2025 | 66.20 | 66.30 | 65.00 | 65.25 | 65.25 | -1.95% | 153,482 |
| Aug 22, 2025 | 65.75 | 66.75 | 65.75 | 66.55 | 66.55 | 0.91% | 174,341 |
| Aug 21, 2025 | 65.40 | 66.00 | 65.10 | 65.95 | 65.95 | 0.61% | 272,346 |
| Aug 20, 2025 | 65.40 | 65.70 | 64.95 | 65.55 | 65.55 | -0.23% | 192,204 |
| Aug 19, 2025 | 65.65 | 65.90 | 65.40 | 65.70 | 65.70 | 0.08% | 265,017 |
| Aug 18, 2025 | 65.55 | 65.80 | 65.15 | 65.65 | 65.65 | 0.23% | 181,058 |
| Aug 15, 2025 | 65.40 | 65.85 | 65.30 | 65.50 | 65.50 | 0.08% | 209,352 |
| Aug 14, 2025 | 64.30 | 65.50 | 64.30 | 65.45 | 65.45 | 1.87% | 272,411 |
| Aug 13, 2025 | 64.55 | 64.85 | 64.25 | 64.25 | 64.25 | 0.31% | 268,907 |
| Aug 12, 2025 | 63.30 | 64.25 | 63.10 | 64.05 | 64.05 | 1.51% | 266,759 |
| Aug 11, 2025 | 62.60 | 63.25 | 61.85 | 63.10 | 63.10 | 1.37% | 280,582 |
| Aug 8, 2025 | 61.45 | 62.45 | 61.40 | 62.25 | 62.25 | 1.47% | 265,520 |
| Aug 7, 2025 | 60.10 | 61.45 | 60.10 | 61.35 | 61.35 | 2.51% | 216,059 |
| Aug 6, 2025 | 59.70 | 60.00 | 59.45 | 59.85 | 59.85 | 0.76% | 225,647 |
| Aug 5, 2025 | 59.90 | 59.90 | 59.05 | 59.40 | 59.40 | - | 157,350 |
| Aug 4, 2025 | 58.95 | 59.70 | 58.95 | 59.40 | 59.40 | 1.37% | 164,179 |
| Aug 1, 2025 | 60.20 | 60.20 | 58.60 | 58.60 | 58.60 | -2.98% | 321,916 |
| Jul 31, 2025 | 61.10 | 61.85 | 60.40 | 60.40 | 60.40 | -1.15% | 337,996 |
| Jul 30, 2025 | 62.40 | 62.70 | 61.10 | 61.10 | 61.10 | -1.61% | 457,288 |
| Jul 29, 2025 | 61.05 | 62.10 | 60.70 | 62.10 | 62.10 | 2.14% | 460,925 |
| Jul 28, 2025 | 60.75 | 61.00 | 60.55 | 60.80 | 60.80 | 0.66% | 310,253 |
| Jul 25, 2025 | 61.20 | 61.25 | 59.85 | 60.40 | 60.40 | -1.23% | 167,284 |
| Jul 24, 2025 | 60.20 | 61.45 | 60.20 | 61.15 | 61.15 | 2.09% | 455,767 |
| Jul 23, 2025 | 59.50 | 59.95 | 58.75 | 59.90 | 59.90 | 0.67% | 389,553 |
| Jul 22, 2025 | 59.10 | 59.80 | 58.75 | 59.50 | 59.50 | 0.76% | 224,658 |
| Jul 21, 2025 | 58.90 | 59.55 | 58.80 | 59.05 | 59.05 | 0.43% | 241,972 |
| Jul 18, 2025 | 58.45 | 59.05 | 58.15 | 58.80 | 58.80 | 1.20% | 265,161 |
| Jul 17, 2025 | 56.25 | 58.40 | 56.20 | 58.10 | 58.10 | 3.84% | 306,729 |
| Jul 16, 2025 | 55.65 | 56.50 | 55.65 | 55.95 | 55.95 | 0.45% | 172,904 |