ACS, Actividades de Construcción y Servicios, S.A. (BME:ACS)
Spain · Delayed Price · Currency is EUR 105.50
-0.10 (-0.09%)
Aug 21, 2026, 4:05 PM CET
BME:ACS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 105.90 | 107.70 | 105.90 | 107.30 | - | 1.61% | 18,921 |
| 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 |
| Aug 13, 2026 | 111.00 | 111.10 | 109.80 | 109.90 | 109.90 | -0.72% | 363,019 |
| Aug 12, 2026 | 110.70 | 112.00 | 109.50 | 110.70 | 110.70 | 2.22% | 451,416 |
| Aug 11, 2026 | 109.20 | 109.80 | 107.60 | 108.30 | 108.30 | -0.73% | 402,174 |
| Aug 10, 2026 | 109.00 | 110.50 | 108.70 | 109.10 | 109.10 | 0.09% | 374,449 |
| Aug 7, 2026 | 108.40 | 110.30 | 108.40 | 109.00 | 109.00 | -0.27% | 442,392 |
| Aug 6, 2026 | 109.30 | 110.70 | 109.10 | 109.30 | 109.30 | -0.55% | 526,921 |
| Aug 5, 2026 | 111.90 | 112.90 | 109.90 | 109.90 | 109.90 | -0.81% | 581,199 |
| Aug 4, 2026 | 111.70 | 112.50 | 110.40 | 110.80 | 110.80 | 0.54% | 669,019 |
| Aug 3, 2026 | 111.70 | 112.90 | 108.40 | 110.20 | 110.20 | -0.09% | 707,281 |
| Jul 31, 2026 | 111.20 | 113.40 | 110.00 | 110.30 | 110.30 | 0.64% | 594,372 |
| Jul 30, 2026 | 105.90 | 110.20 | 105.60 | 109.60 | 109.60 | 3.30% | 592,187 |
| Jul 29, 2026 | 105.90 | 110.10 | 104.00 | 106.10 | 106.10 | -1.30% | 895,085 |
| Jul 28, 2026 | 108.40 | 110.60 | 106.40 | 107.50 | 107.50 | -1.29% | 764,997 |
| Jul 27, 2026 | 115.60 | 116.00 | 108.90 | 108.90 | 108.90 | -5.06% | 934,940 |
| Jul 24, 2026 | 114.20 | 116.10 | 113.70 | 114.70 | 114.70 | - | 323,507 |
| Jul 23, 2026 | 116.70 | 117.20 | 113.50 | 114.70 | 114.70 | -2.05% | 330,111 |
| Jul 22, 2026 | 117.90 | 118.20 | 115.30 | 117.10 | 117.10 | -0.68% | 354,170 |
| Jul 21, 2026 | 116.60 | 118.30 | 116.60 | 117.90 | 117.90 | 0.86% | 367,626 |
| Jul 20, 2026 | 117.70 | 118.20 | 116.40 | 116.90 | 116.90 | -0.68% | 439,463 |
| Jul 17, 2026 | 117.70 | 118.90 | 115.80 | 117.70 | 117.70 | -1.01% | 344,794 |
| Jul 16, 2026 | 120.70 | 122.40 | 117.40 | 118.90 | 118.90 | -1.25% | 304,084 |
| Jul 15, 2026 | 120.60 | 122.50 | 119.50 | 120.40 | 120.40 | 0.50% | 267,919 |
| Jul 14, 2026 | 117.90 | 120.00 | 117.30 | 119.80 | 119.80 | 0.84% | 522,028 |
| Jul 13, 2026 | 118.50 | 120.20 | 117.70 | 118.80 | 118.80 | -1.00% | 279,239 |
| Jul 10, 2026 | 119.90 | 121.20 | 119.30 | 120.00 | 120.00 | -0.50% | 309,370 |
| Jul 9, 2026 | 120.40 | 121.90 | 119.60 | 120.60 | 120.60 | 1.86% | 272,769 |
| Jul 8, 2026 | 120.00 | 120.80 | 116.70 | 118.40 | 118.40 | -1.58% | 831,900 |
| Jul 7, 2026 | 122.40 | 125.20 | 119.80 | 120.30 | 120.30 | -3.06% | 419,361 |
| Jul 6, 2026 | 122.10 | 124.10 | 121.80 | 124.10 | 124.10 | -0.32% | 271,579 |
| Jul 3, 2026 | 123.40 | 124.60 | 122.70 | 124.50 | 124.50 | 1.30% | 292,736 |
| Jul 2, 2026 | 123.00 | 125.70 | 121.30 | 122.90 | 122.90 | -0.97% | 353,554 |
| Jul 1, 2026 | 127.90 | 127.90 | 122.90 | 124.10 | 124.10 | -3.57% | 1,163,676 |
| Jun 30, 2026 | 127.90 | 129.10 | 126.80 | 128.70 | 128.70 | 1.90% | 504,463 |
| Jun 29, 2026 | 126.50 | 127.40 | 125.20 | 126.30 | 126.30 | -0.07% | 240,812 |
| Jun 26, 2026 | 129.10 | 129.80 | 126.00 | 127.90 | 126.39 | -0.93% | 321,198 |
| Jun 25, 2026 | 131.50 | 131.90 | 128.70 | 129.10 | 127.57 | -0.62% | 1,664,428 |
| Jun 24, 2026 | 130.20 | 130.60 | 126.90 | 129.90 | 128.36 | -0.23% | 202,673 |
| Jun 23, 2026 | 132.20 | 132.60 | 127.60 | 130.20 | 128.66 | -3.05% | 341,560 |
| Jun 22, 2026 | 131.10 | 134.30 | 130.20 | 134.30 | 132.71 | 2.91% | 571,930 |
| Jun 19, 2026 | 129.70 | 131.10 | 128.60 | 130.50 | 128.96 | 0.08% | 838,772 |
| Jun 18, 2026 | 129.70 | 131.80 | 129.30 | 130.40 | 128.86 | 1.32% | 422,303 |
| Jun 17, 2026 | 126.00 | 128.90 | 125.70 | 128.70 | 127.18 | 2.06% | 349,165 |
| Jun 16, 2026 | 125.00 | 126.40 | 124.50 | 126.10 | 124.61 | 1.12% | 259,724 |
| Jun 15, 2026 | 128.00 | 128.00 | 124.70 | 124.70 | 123.23 | -0.64% | 532,333 |