ACS, Actividades de Construcción y Servicios, S.A. (BME:ACS)
Spain · Delayed Price · Currency is EUR 91.40
+0.35 (0.38%)
Oct 1, 2026, 2:23 PM CET
BME:ACS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 90.85 | 91.70 | 89.35 | 91.40 | - | 0.38% | 144,299 |
| 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 |
| 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 |