ACS, Actividades de Construcción y Servicios, S.A. (BME:ACS)
Spain · Delayed Price · Currency is EUR 75.50
+0.40 (0.53%)
Nov 7, 2025, 5:40 PM CET
BME:ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 75.10 | 76.70 | 75.10 | 75.50 | 75.50 | 0.53% | 446,557 |
| 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% | 246,325 |
| 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% | 278,687 |
| 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% | 320,621 |
| 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 |
| Oct 10, 2025 | 71.10 | 72.40 | 70.90 | 71.50 | 71.50 | 0.42% | 215,752 |
| Oct 9, 2025 | 71.10 | 71.85 | 70.90 | 71.20 | 71.20 | 0.14% | 210,989 |
| Oct 8, 2025 | 70.55 | 71.10 | 70.30 | 71.10 | 71.10 | 0.99% | 429,094 |
| Oct 7, 2025 | 70.50 | 71.25 | 70.30 | 70.40 | 70.40 | -0.21% | 212,326 |
| Oct 6, 2025 | 69.70 | 70.85 | 69.35 | 70.55 | 70.55 | 1.07% | 228,318 |
| Oct 3, 2025 | 70.15 | 70.70 | 69.50 | 69.80 | 69.80 | -0.36% | 211,900 |
| Oct 2, 2025 | 69.20 | 70.60 | 69.20 | 70.05 | 70.05 | 3.32% | 432,525 |
| Oct 1, 2025 | 68.15 | 68.35 | 67.20 | 67.80 | 67.80 | -0.29% | 351,263 |
| Sep 30, 2025 | 66.60 | 68.35 | 66.60 | 68.00 | 68.00 | 2.03% | 298,517 |
| Sep 29, 2025 | 67.00 | 67.35 | 66.50 | 66.65 | 66.65 | -0.15% | 187,442 |
| Sep 26, 2025 | 66.10 | 66.95 | 65.85 | 66.75 | 66.75 | 1.68% | 228,683 |
| Sep 25, 2025 | 66.55 | 66.60 | 65.00 | 65.65 | 65.65 | -1.72% | 351,326 |
| Sep 24, 2025 | 67.85 | 68.15 | 66.70 | 66.80 | 66.80 | -1.47% | 283,642 |
| 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 |