Skip to main content
logo
ACS, Actividades de Construcción y Servicios, S.A. (BME:ACS)
Spain flag Spain · Delayed Price · Currency is EUR
120.60
+2.20 (1.86%)
Jul 9, 2026, 5:35 PM CET

BME:ACS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 2026120.40121.90119.60120.60120.601.86%272,769
Jul 8, 2026120.00120.80116.70118.40118.40-1.58%831,900
Jul 7, 2026122.40125.20119.80120.30120.30-3.06%419,361
Jul 6, 2026122.10124.10121.80124.10124.10-0.32%271,579
Jul 3, 2026123.40124.60122.70124.50124.501.30%292,736
Jul 2, 2026123.00125.70121.30122.90122.90-0.97%353,554
Jul 1, 2026127.90127.90122.90124.10124.10-3.57%1,163,676
Jun 30, 2026127.90129.10126.80128.70128.701.90%504,463
Jun 29, 2026126.50127.40125.20126.30126.30-0.07%240,812
Jun 26, 2026129.10129.80126.00127.90126.39-0.93%321,198
Jun 25, 2026131.50131.90128.70129.10127.57-0.62%1,664,428
Jun 24, 2026130.20130.60126.90129.90128.36-0.23%202,673
Jun 23, 2026132.20132.60127.60130.20128.66-3.05%341,560
Jun 22, 2026131.10134.30130.20134.30132.712.91%571,930
Jun 19, 2026129.70131.10128.60130.50128.960.08%838,772
Jun 18, 2026129.70131.80129.30130.40128.861.32%422,303
Jun 17, 2026126.00128.90125.70128.70127.182.06%349,165
Jun 16, 2026125.00126.40124.50126.10124.611.12%259,724
Jun 15, 2026128.00128.00124.70124.70123.23-0.64%532,333
Jun 12, 2026125.90126.60122.70125.50124.021.54%392,139
Jun 11, 2026120.20124.70118.20123.60122.144.92%417,413
Jun 10, 2026117.10119.70115.60117.80116.410.60%591,808
Jun 9, 2026124.10125.50117.00117.10115.72-5.64%444,061
Jun 8, 2026123.00125.40122.60124.10122.63-1.43%349,930
Jun 5, 2026126.00126.70124.60125.90124.410.08%263,353
Jun 4, 2026124.50126.00123.10125.80124.310.80%265,697
Jun 3, 2026121.30125.10121.00124.80123.331.38%312,307
Jun 2, 2026123.50124.10121.60123.10121.650.33%243,550
Jun 1, 2026124.10125.50121.70122.70121.25-1.29%280,413
May 29, 2026125.50126.00123.30124.30122.83-0.72%757,499
May 28, 2026126.00126.50124.40125.20123.72-0.63%295,870
May 27, 2026126.90127.40125.10126.00124.510.64%407,288
May 26, 2026125.70126.90124.70125.20123.72-0.32%395,292
May 25, 2026125.00126.30124.90125.60124.121.62%165,124
May 22, 2026125.00125.00122.30123.60122.14-0.48%421,898
May 21, 2026125.60126.80123.90124.20122.73-1.66%491,133
May 20, 2026125.00126.70124.40126.30124.811.61%440,218
May 19, 2026124.80127.50122.10124.30122.83-5.62%1,032,287
May 18, 2026132.20134.30130.00131.70130.14-1.13%218,011
May 15, 2026135.70137.00131.90133.20131.63-2.84%269,952
May 14, 2026133.10137.20133.10137.10135.483.55%290,113
May 13, 2026131.30133.00130.10132.40130.842.72%497,474
May 12, 2026133.30135.40128.90128.90127.38-5.22%776,864
May 11, 2026137.10137.20131.40136.00134.39-0.87%462,131
May 8, 2026138.00138.70136.50137.20135.58-0.58%578,305
May 7, 2026139.80141.20138.00138.00136.37-1.71%444,293
May 6, 2026135.90140.60135.40140.40138.744.93%425,513
May 5, 2026122.20133.80122.20133.80132.229.85%473,998
May 4, 2026123.70124.10120.90121.80120.36-0.65%223,839
Apr 30, 2026118.50122.70117.70122.60121.152.68%244,653