ACS, Actividades de Construcción y Servicios, S.A. (BME:ACS)
Spain · Delayed Price · Currency is EUR 84.90
-0.15 (-0.18%)
At close: Dec 19, 2025
BME:ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 72.30 | 73.10 | 71.90 | 72.80 | 72.80 | 1.04% | 236,682 |
| Oct 24, 2025 | 71.45 | 72.05 | 70.20 | 72.05 | 72.05 | 1.69% | 220,609 |
| Oct 23, 2025 | 70.00 | 71.00 | 69.50 | 70.85 | 70.85 | 1.43% | 275,846 |
| Oct 22, 2025 | 70.75 | 71.50 | 69.75 | 69.85 | 69.85 | -0.21% | 654,754 |
| Oct 21, 2025 | 71.00 | 71.15 | 69.80 | 70.00 | 70.00 | -1.27% | 196,713 |
| Oct 20, 2025 | 71.15 | 71.35 | 70.45 | 70.90 | 70.90 | 1.00% | 215,381 |
| Oct 17, 2025 | 71.20 | 71.40 | 70.05 | 70.20 | 70.20 | -2.84% | 267,687 |
| Oct 16, 2025 | 70.30 | 72.25 | 69.85 | 72.25 | 72.25 | 2.85% | 304,128 |
| Oct 15, 2025 | 72.60 | 72.65 | 70.25 | 70.25 | 70.25 | -2.57% | 320,121 |
| Oct 14, 2025 | 71.35 | 72.30 | 71.05 | 72.10 | 72.10 | - | 169,376 |
| Oct 13, 2025 | 71.55 | 72.20 | 71.55 | 72.10 | 72.10 | 0.84% | 195,109 |