ACS, Actividades de Construcción y Servicios, S.A. (BME:ACS)
Spain · Delayed Price · Currency is EUR 95.65
+1.85 (1.97%)
Jan 29, 2026, 1:14 PM CET
BME:ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 94.55 | 94.90 | 93.90 | 94.75 | - | 1.01% | 12,175 |
| 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 |
| Dec 16, 2025 | 85.30 | 86.30 | 84.90 | 85.25 | 84.91 | -1.50% | 372,227 |
| Dec 15, 2025 | 84.20 | 86.80 | 84.20 | 86.55 | 86.21 | 2.24% | 258,644 |
| Dec 12, 2025 | 86.15 | 87.10 | 84.65 | 84.65 | 84.32 | -0.88% | 352,080 |
| Dec 11, 2025 | 86.50 | 87.15 | 85.25 | 85.40 | 85.06 | -0.99% | 262,890 |
| Dec 10, 2025 | 85.50 | 86.25 | 84.80 | 86.25 | 85.91 | 2.01% | 424,210 |
| Dec 9, 2025 | 83.65 | 85.60 | 82.00 | 84.55 | 84.22 | 1.32% | 529,205 |
| Dec 8, 2025 | 81.55 | 83.45 | 81.55 | 83.45 | 83.12 | 2.77% | 292,124 |
| Dec 5, 2025 | 82.50 | 83.15 | 81.05 | 81.20 | 80.88 | -1.04% | 278,503 |
| Dec 4, 2025 | 81.70 | 82.20 | 81.10 | 82.05 | 81.73 | 0.74% | 351,564 |
| Dec 3, 2025 | 80.15 | 82.05 | 80.10 | 81.45 | 81.13 | 1.50% | 618,009 |
| Dec 2, 2025 | 78.55 | 80.70 | 78.30 | 80.25 | 79.93 | 3.41% | 807,916 |
| Dec 1, 2025 | 79.40 | 79.60 | 75.30 | 77.60 | 77.29 | -2.57% | 463,830 |
| Nov 28, 2025 | 79.45 | 80.15 | 78.95 | 79.65 | 79.34 | 0.19% | 220,469 |
| Nov 27, 2025 | 80.10 | 80.50 | 79.50 | 79.50 | 79.19 | -0.50% | 692,838 |
| Nov 26, 2025 | 79.00 | 80.35 | 78.60 | 79.90 | 79.58 | 2.04% | 367,658 |
| Nov 25, 2025 | 77.10 | 79.00 | 76.50 | 78.30 | 77.99 | 3.57% | 350,684 |
| Nov 24, 2025 | 73.15 | 76.25 | 72.75 | 75.60 | 75.30 | 4.56% | 3,103,923 |
| Nov 21, 2025 | 76.80 | 76.85 | 71.35 | 72.30 | 72.01 | -7.66% | 851,714 |
| Nov 20, 2025 | 77.65 | 79.45 | 77.60 | 78.30 | 77.99 | 1.82% | 323,577 |
| Nov 19, 2025 | 77.10 | 77.55 | 76.10 | 76.90 | 76.60 | -0.13% | 282,566 |
| Nov 18, 2025 | 76.55 | 77.65 | 76.10 | 77.00 | 76.70 | -1.03% | 506,323 |