Skip to main content
logo
ACS, Actividades de Construcción y Servicios, S.A. (BME:ACS)
Spain flag Spain · Delayed Price · Currency is EUR
130.50
+0.10 (0.08%)
Jun 19, 2026, 5:35 PM CET

BME:ACS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026129.70131.80129.30130.40130.401.32%422,303
Jun 17, 2026126.00128.90125.70128.70128.702.06%348,390
Jun 16, 2026125.00126.40124.50126.10126.101.12%259,724
Jun 15, 2026128.00128.00124.70124.70124.70-0.64%532,333
Jun 12, 2026125.90126.60122.70125.50125.501.54%392,139
Jun 11, 2026120.20124.70118.20123.60123.604.92%416,842
Jun 10, 2026117.10119.70115.60117.80117.800.60%589,226
Jun 9, 2026124.10125.50117.00117.10117.10-5.64%442,324
Jun 8, 2026123.00125.40122.60124.10124.10-1.43%349,930
Jun 5, 2026126.00126.70124.60125.90125.900.08%263,353
Jun 4, 2026124.50126.00123.10125.80125.800.80%265,447
Jun 3, 2026121.30125.10121.00124.80124.801.38%312,307
Jun 2, 2026123.50124.10121.60123.10123.100.33%242,517
Jun 1, 2026124.10125.50121.70122.70122.70-1.29%280,413
May 29, 2026125.50126.00123.30124.30124.30-0.72%756,653
May 28, 2026126.00126.50124.40125.20125.20-0.63%295,870
May 27, 2026126.90127.40125.10126.00126.000.64%406,565
May 26, 2026125.70126.90124.70125.20125.20-0.32%394,897
May 25, 2026125.00126.30124.90125.60125.601.62%165,124
May 22, 2026125.00125.00122.30123.60123.60-0.48%421,898
May 21, 2026125.60126.80123.90124.20124.20-1.66%491,133
May 20, 2026125.00126.70124.40126.30126.301.61%440,218
May 19, 2026124.80127.50122.10124.30124.30-5.62%1,032,287
May 18, 2026132.20134.30130.00131.70131.70-1.13%217,700
May 15, 2026135.70137.00131.90133.20133.20-2.84%269,952
May 14, 2026133.10137.20133.10137.10137.103.55%290,113
May 13, 2026131.30133.00130.10132.40132.402.72%497,474
May 12, 2026133.30135.40128.90128.90128.90-5.22%776,864
May 11, 2026137.10137.20131.40136.00136.00-0.87%462,131
May 8, 2026138.00138.70136.50137.20137.20-0.58%578,305
May 7, 2026139.80141.20138.00138.00138.00-1.71%444,293
May 6, 2026135.90140.60135.40140.40140.404.93%425,513
May 5, 2026122.20133.80122.20133.80133.809.85%473,998
May 4, 2026123.70124.10120.90121.80121.80-0.65%223,839
Apr 30, 2026118.50122.70117.70122.60122.602.68%244,653
Apr 29, 2026119.80120.70119.00119.40119.400.25%190,563
Apr 28, 2026121.90122.10118.50119.10119.10-1.33%278,544
Apr 27, 2026122.60123.40120.50120.70120.70-1.31%204,120
Apr 24, 2026122.50123.70121.20122.30122.30-1.29%213,059
Apr 23, 2026121.70124.00120.80123.90123.901.39%313,078
Apr 22, 2026121.90123.70121.40122.20122.200.74%295,023
Apr 21, 2026123.00123.40121.20121.30121.30-1.30%336,027
Apr 20, 2026121.20123.10120.60122.90122.900.24%255,395
Apr 17, 2026121.20123.40119.20122.60122.600.41%412,486
Apr 16, 2026123.80124.80121.60122.10122.10-0.33%543,413
Apr 15, 2026124.20124.90122.10122.50122.50-1.69%452,868
Apr 14, 2026123.20125.10122.00124.60124.604.44%416,130
Apr 13, 2026118.00119.90117.80119.30119.30-0.58%246,190
Apr 10, 2026121.00122.30119.40120.00120.00-0.41%295,836
Apr 9, 2026118.90120.50118.40120.50120.501.18%270,260