ACS, Actividades de Construcción y Servicios, S.A. (BME:ACS)
Spain · Delayed Price · Currency is EUR 124.30
-0.90 (-0.72%)
May 29, 2026, 5:35 PM CET
BME:ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 125.50 | 126.00 | 123.30 | 124.30 | 124.30 | -0.72% | 756,653 |
| May 28, 2026 | 126.00 | 126.50 | 124.40 | 125.20 | 125.20 | -0.63% | 295,870 |
| May 27, 2026 | 126.90 | 127.40 | 125.10 | 126.00 | 126.00 | 0.64% | 406,565 |
| May 26, 2026 | 125.70 | 126.90 | 124.70 | 125.20 | 125.20 | -0.32% | 394,897 |
| May 25, 2026 | 125.00 | 126.30 | 124.90 | 125.60 | 125.60 | 1.62% | 165,124 |
| May 22, 2026 | 125.00 | 125.00 | 122.30 | 123.60 | 123.60 | -0.48% | 421,898 |
| May 21, 2026 | 125.60 | 126.80 | 123.90 | 124.20 | 124.20 | -1.66% | 491,133 |
| May 20, 2026 | 125.00 | 126.70 | 124.40 | 126.30 | 126.30 | 1.61% | 440,218 |
| May 19, 2026 | 124.80 | 127.50 | 122.10 | 124.30 | 124.30 | -5.62% | 1,032,287 |
| May 18, 2026 | 132.20 | 134.30 | 130.00 | 131.70 | 131.70 | -1.13% | 217,700 |
| May 15, 2026 | 135.70 | 137.00 | 131.90 | 133.20 | 133.20 | -2.84% | 269,952 |
| May 14, 2026 | 133.10 | 137.20 | 133.10 | 137.10 | 137.10 | 3.55% | 290,113 |
| May 13, 2026 | 131.30 | 133.00 | 130.10 | 132.40 | 132.40 | 2.72% | 497,474 |
| May 12, 2026 | 133.30 | 135.40 | 128.90 | 128.90 | 128.90 | -5.22% | 776,864 |
| May 11, 2026 | 137.10 | 137.20 | 131.40 | 136.00 | 136.00 | -0.87% | 462,131 |
| May 8, 2026 | 138.00 | 138.70 | 136.50 | 137.20 | 137.20 | -0.58% | 578,305 |
| May 7, 2026 | 139.80 | 141.20 | 138.00 | 138.00 | 138.00 | -1.71% | 444,293 |
| May 6, 2026 | 135.90 | 140.60 | 135.40 | 140.40 | 140.40 | 4.93% | 425,513 |
| May 5, 2026 | 122.20 | 133.80 | 122.20 | 133.80 | 133.80 | 9.85% | 473,998 |
| May 4, 2026 | 123.70 | 124.10 | 120.90 | 121.80 | 121.80 | -0.65% | 223,839 |
| Apr 30, 2026 | 118.50 | 122.70 | 117.70 | 122.60 | 122.60 | 2.68% | 244,653 |
| Apr 29, 2026 | 119.80 | 120.70 | 119.00 | 119.40 | 119.40 | 0.25% | 190,563 |
| Apr 28, 2026 | 121.90 | 122.10 | 118.50 | 119.10 | 119.10 | -1.33% | 278,544 |
| Apr 27, 2026 | 122.60 | 123.40 | 120.50 | 120.70 | 120.70 | -1.31% | 204,120 |
| Apr 24, 2026 | 122.50 | 123.70 | 121.20 | 122.30 | 122.30 | -1.29% | 213,059 |
| Apr 23, 2026 | 121.70 | 124.00 | 120.80 | 123.90 | 123.90 | 1.39% | 313,078 |
| Apr 22, 2026 | 121.90 | 123.70 | 121.40 | 122.20 | 122.20 | 0.74% | 295,023 |
| Apr 21, 2026 | 123.00 | 123.40 | 121.20 | 121.30 | 121.30 | -1.30% | 336,027 |
| Apr 20, 2026 | 121.20 | 123.10 | 120.60 | 122.90 | 122.90 | 0.24% | 255,395 |
| Apr 17, 2026 | 121.20 | 123.40 | 119.20 | 122.60 | 122.60 | 0.41% | 412,486 |
| Apr 16, 2026 | 123.80 | 124.80 | 121.60 | 122.10 | 122.10 | -0.33% | 543,413 |
| Apr 15, 2026 | 124.20 | 124.90 | 122.10 | 122.50 | 122.50 | -1.69% | 452,868 |
| Apr 14, 2026 | 123.20 | 125.10 | 122.00 | 124.60 | 124.60 | 4.44% | 416,130 |
| Apr 13, 2026 | 118.00 | 119.90 | 117.80 | 119.30 | 119.30 | -0.58% | 246,190 |
| Apr 10, 2026 | 121.00 | 122.30 | 119.40 | 120.00 | 120.00 | -0.41% | 295,836 |
| Apr 9, 2026 | 118.90 | 120.50 | 118.40 | 120.50 | 120.50 | 1.18% | 270,260 |
| Apr 8, 2026 | 120.00 | 120.00 | 116.60 | 119.10 | 119.10 | 6.62% | 417,852 |
| Apr 7, 2026 | 110.80 | 112.80 | 110.10 | 111.70 | 111.70 | 0.54% | 341,339 |
| Apr 2, 2026 | 110.00 | 112.00 | 107.80 | 111.10 | 111.10 | -0.98% | 300,660 |
| Apr 1, 2026 | 110.00 | 112.40 | 109.00 | 112.20 | 112.20 | 7.06% | 477,358 |
| Mar 31, 2026 | 102.30 | 106.10 | 101.20 | 104.80 | 104.80 | 2.14% | 384,081 |
| Mar 30, 2026 | 101.80 | 103.80 | 101.60 | 102.60 | 102.60 | 0.10% | 479,167 |
| Mar 27, 2026 | 104.30 | 104.80 | 100.90 | 102.50 | 102.50 | -2.01% | 276,169 |
| Mar 26, 2026 | 106.40 | 106.70 | 103.90 | 104.60 | 104.60 | -2.24% | 218,452 |
| Mar 25, 2026 | 107.80 | 108.40 | 106.40 | 107.00 | 107.00 | 1.13% | 515,940 |
| Mar 24, 2026 | 105.40 | 106.10 | 103.50 | 105.80 | 105.80 | 0.47% | 201,219 |
| Mar 23, 2026 | 100.50 | 107.90 | 98.40 | 105.30 | 105.30 | 2.13% | 406,125 |
| Mar 20, 2026 | 107.00 | 107.90 | 103.10 | 103.10 | 103.10 | -1.90% | 1,228,606 |
| Mar 19, 2026 | 108.00 | 108.20 | 103.70 | 105.10 | 105.10 | -3.49% | 337,689 |
| Mar 18, 2026 | 110.00 | 111.30 | 108.00 | 108.90 | 108.90 | 1.02% | 379,618 |