BME:ACS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	90.15	90.15	87.35	87.45	87.45	-3.85%	204,975
Oct 21, 2026	90.30	91.40	89.95	90.95	90.95	1.17%	225,924
Oct 20, 2026	89.10	90.75	88.15	89.90	89.90	-0.44%	387,807
Oct 19, 2026	89.50	90.30	88.60	90.30	90.30	0.33%	335,466
Oct 16, 2026	90.45	90.90	89.00	90.00	90.00	0.84%	931,434
Oct 15, 2026	88.90	90.45	87.20	89.25	89.25	-0.89%	606,526
Oct 14, 2026	91.20	91.70	90.00	90.05	90.05	-0.06%	345,468
Oct 13, 2026	91.20	92.50	90.10	90.10	90.10	-2.28%	381,678
Oct 12, 2026	91.40	92.35	91.25	92.20	92.20	1.49%	326,259
Oct 9, 2026	93.00	93.10	90.75	90.85	90.85	-1.25%	265,341
Oct 8, 2026	92.25	93.50	90.80	92.00	92.00	-1.02%	486,907
Oct 7, 2026	95.50	95.70	92.95	92.95	92.95	-3.33%	383,222
Oct 6, 2026	94.50	96.15	93.45	96.15	96.15	1.80%	508,967
Oct 5, 2026	95.00	95.00	92.90	94.45	94.45	-0.58%	654,560
Oct 2, 2026	93.25	95.60	93.20	95.00	95.00	3.20%	402,108
Oct 1, 2026	90.85	92.65	89.35	92.05	92.05	1.10%	353,872
Sep 30, 2026	92.75	93.65	90.75	91.05	91.05	-1.51%	410,246
Sep 29, 2026	93.70	93.95	91.30	92.45	92.45	-0.05%	318,373
Sep 28, 2026	93.20	94.30	91.75	92.50	92.50	-1.18%	268,804
Sep 25, 2026	93.70	94.80	93.25	93.60	93.60	0.92%	276,301
Sep 24, 2026	92.10	95.25	91.75	92.75	92.75	-0.11%	415,366
Sep 23, 2026	95.85	96.90	91.80	92.85	92.85	-3.23%	740,532
Sep 22, 2026	95.35	96.40	94.55	95.95	95.95	0.79%	347,511
Sep 21, 2026	94.60	95.40	93.60	95.20	95.20	1.93%	262,288
Sep 18, 2026	94.40	94.90	93.10	93.40	93.40	-0.27%	974,368
Sep 17, 2026	94.50	95.50	93.65	93.65	93.65	0.32%	269,794
Sep 16, 2026	92.65	94.10	92.65	93.35	93.35	2.08%	541,485
Sep 15, 2026	92.30	92.60	90.55	91.45	91.45	-0.44%	470,461
Sep 14, 2026	96.75	97.00	91.30	91.85	91.85	-6.51%	780,775
Sep 11, 2026	97.40	98.60	96.80	98.25	98.25	1.50%	815,214
Sep 10, 2026	101.20	101.90	96.30	96.80	96.80	-4.44%	525,603
Sep 9, 2026	104.60	104.80	101.10	101.30	101.30	-3.34%	555,222
Sep 8, 2026	103.30	104.80	102.90	104.80	104.80	0.77%	443,152
Sep 7, 2026	102.30	104.40	102.30	104.00	104.00	1.86%	287,337
Sep 4, 2026	100.70	102.60	99.75	102.10	102.10	1.39%	375,428
Sep 3, 2026	98.70	101.00	97.55	100.70	100.70	2.18%	545,013
Sep 2, 2026	101.20	102.30	98.30	98.55	98.55	-3.19%	842,096
Sep 1, 2026	102.30	102.80	101.40	101.80	101.80	-0.29%	492,654
Aug 31, 2026	103.40	103.90	101.80	102.10	102.10	-1.26%	722,525
Aug 28, 2026	104.20	104.60	103.40	103.40	103.40	-0.19%	378,126
Aug 27, 2026	104.40	105.10	102.50	103.60	103.60	-0.48%	480,831
Aug 26, 2026	104.10	105.80	103.90	104.10	104.10	-0.19%	433,986
Aug 25, 2026	105.40	106.30	103.80	104.30	104.30	-0.38%	291,314
Aug 24, 2026	105.20	106.60	103.80	104.70	104.70	-0.29%	527,338
Aug 21, 2026	105.90	107.70	104.80	105.00	105.00	-0.57%	314,356
Aug 20, 2026	106.90	107.20	104.30	105.60	105.60	-0.75%	406,091
Aug 19, 2026	108.20	108.70	105.80	106.40	106.40	-1.39%	324,564
Aug 18, 2026	108.70	108.70	107.00	107.90	107.90	-0.74%	395,270
Aug 17, 2026	110.30	111.10	107.80	108.70	108.70	-0.73%	516,407
Aug 14, 2026	109.70	110.00	108.00	109.50	109.50	-0.36%	325,065