ACS, Actividades de Construcción y Servicios, S.A. (BME:ACS)
Spain · Delayed Price · Currency is EUR 64.55
-0.35 (-0.54%)
Aug 29, 2025, 5:35 PM CET
BME:ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 56.80 | 56.85 | 55.60 | 55.70 | 55.70 | -1.76% | 230,920 |
| Jul 14, 2025 | 56.00 | 56.70 | 55.65 | 56.70 | 56.70 | 0.44% | 187,845 |
| Jul 11, 2025 | 55.90 | 56.50 | 55.70 | 56.45 | 56.45 | 0.62% | 240,384 |
| Jul 10, 2025 | 56.65 | 56.70 | 56.10 | 56.10 | 56.10 | -1.06% | 248,186 |
| Jul 9, 2025 | 56.35 | 56.70 | 56.20 | 56.70 | 56.70 | 0.62% | 261,427 |
| Jul 8, 2025 | 56.60 | 56.75 | 55.85 | 56.35 | 56.35 | -0.44% | 313,433 |
| Jul 7, 2025 | 56.25 | 56.60 | 55.75 | 56.60 | 56.60 | 0.18% | 251,511 |
| Jul 4, 2025 | 56.85 | 56.85 | 55.85 | 56.50 | 56.50 | -0.62% | 191,942 |
| Jul 3, 2025 | 56.85 | 56.95 | 56.35 | 56.85 | 56.85 | -0.09% | 198,455 |
| Jul 2, 2025 | 57.10 | 57.25 | 56.15 | 56.90 | 56.90 | 0.09% | 288,905 |
| Jul 1, 2025 | 57.15 | 57.65 | 56.00 | 56.85 | 56.85 | -3.56% | 372,924 |
| Jun 30, 2025 | 59.35 | 59.35 | 58.25 | 58.95 | 57.69 | -0.08% | 359,745 |
| Jun 27, 2025 | 58.05 | 59.00 | 57.55 | 59.00 | 57.74 | 1.90% | 644,580 |
| Jun 26, 2025 | 57.70 | 58.55 | 57.70 | 57.90 | 56.66 | 0.61% | 494,544 |
| Jun 25, 2025 | 57.20 | 57.80 | 57.00 | 57.55 | 56.32 | 1.32% | 274,332 |
| Jun 24, 2025 | 57.00 | 57.35 | 56.50 | 56.80 | 55.58 | 1.34% | 196,381 |
| Jun 23, 2025 | 54.70 | 56.10 | 54.70 | 56.05 | 54.85 | 2.00% | 212,715 |