ACS, Actividades de Construcción y Servicios, S.A. (BME:ACS)
Spain · Delayed Price · Currency is EUR 79.65
+0.15 (0.19%)
At close: Nov 28, 2025
BME:ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 210,809 |
| 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% | 173,203 |
| 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% | 282,827 |
| 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% | 192,434 |