ACS, Actividades de Construcción y Servicios, S.A. (BME:ACS)
Spain · Delayed Price · Currency is EUR 123.00
+0.40 (0.33%)
Apr 20, 2026, 3:30 PM CET
BME:ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 121.20 | 121.40 | 120.60 | 121.30 | - | -1.06% | 2 |
| Apr 17, 2026 | 121.20 | 123.40 | 119.20 | 122.60 | 122.60 | 0.41% | 412,194 |
| 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% | 452,516 |
| Apr 14, 2026 | 123.20 | 125.10 | 122.00 | 124.60 | 124.60 | 4.44% | 415,831 |
| 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 |
| Mar 17, 2026 | 106.10 | 108.20 | 105.70 | 107.80 | 107.80 | 1.89% | 271,242 |
| Mar 16, 2026 | 103.30 | 106.90 | 103.20 | 105.80 | 105.80 | 2.42% | 252,883 |
| Mar 13, 2026 | 104.70 | 105.30 | 102.90 | 103.30 | 103.30 | -1.90% | 306,862 |
| Mar 12, 2026 | 107.10 | 108.10 | 103.90 | 105.30 | 105.30 | -1.68% | 439,247 |
| Mar 11, 2026 | 106.50 | 107.80 | 105.40 | 107.10 | 107.10 | - | 347,109 |
| Mar 10, 2026 | 107.50 | 108.10 | 105.40 | 107.10 | 107.10 | 3.48% | 440,239 |
| Mar 9, 2026 | 100.50 | 104.10 | 97.60 | 103.50 | 103.50 | 0.78% | 451,715 |
| Mar 6, 2026 | 105.30 | 105.80 | 100.70 | 102.70 | 102.70 | -2.56% | 468,427 |
| Mar 5, 2026 | 108.40 | 109.90 | 104.30 | 105.40 | 105.40 | -2.23% | 437,562 |
| Mar 4, 2026 | 101.40 | 107.90 | 101.40 | 107.80 | 107.80 | 2.76% | 531,027 |
| Mar 3, 2026 | 106.40 | 106.60 | 102.30 | 104.90 | 104.90 | -4.29% | 713,464 |
| Mar 2, 2026 | 107.30 | 109.60 | 105.30 | 109.60 | 109.60 | - | 432,559 |
| Feb 27, 2026 | 109.50 | 111.10 | 108.40 | 109.60 | 109.60 | -0.27% | 683,546 |
| Feb 26, 2026 | 108.60 | 111.90 | 107.30 | 109.90 | 109.90 | 1.10% | 475,367 |
| Feb 25, 2026 | 108.20 | 109.50 | 107.30 | 108.70 | 108.70 | 0.83% | 275,924 |
| Feb 24, 2026 | 106.10 | 108.90 | 105.20 | 107.80 | 107.80 | 1.51% | 363,151 |
| Feb 23, 2026 | 106.00 | 107.00 | 104.20 | 106.20 | 106.20 | 0.19% | 295,845 |
| Feb 20, 2026 | 104.70 | 107.70 | 104.40 | 106.00 | 106.00 | 1.34% | 399,052 |
| Feb 19, 2026 | 105.00 | 106.70 | 103.20 | 104.60 | 104.60 | -1.32% | 302,539 |
| Feb 18, 2026 | 102.00 | 106.00 | 101.80 | 106.00 | 106.00 | 4.13% | 336,424 |
| Feb 17, 2026 | 102.30 | 102.30 | 100.50 | 101.80 | 101.80 | -1.07% | 218,010 |
| Feb 16, 2026 | 100.10 | 102.90 | 99.65 | 102.90 | 102.90 | 4.68% | 375,608 |
| Feb 13, 2026 | 97.50 | 99.30 | 96.45 | 98.30 | 98.30 | 0.41% | 224,335 |
| Feb 12, 2026 | 100.30 | 100.90 | 97.55 | 97.90 | 97.90 | -1.71% | 221,877 |
| Feb 11, 2026 | 98.65 | 100.40 | 97.50 | 99.60 | 99.60 | 1.74% | 364,815 |
| Feb 10, 2026 | 99.70 | 99.70 | 97.50 | 97.90 | 97.90 | -2.20% | 399,436 |
| Feb 9, 2026 | 96.95 | 100.10 | 96.70 | 100.10 | 100.10 | 3.30% | 359,785 |
| Feb 6, 2026 | 94.30 | 96.95 | 93.95 | 96.90 | 96.90 | 2.81% | 288,913 |