BME:ACS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	138.00	138.70	136.50	137.20	137.20	-0.58%	577,844
May 7, 2026	139.80	141.20	138.00	138.00	138.00	-1.71%	443,869
May 6, 2026	135.90	140.60	135.40	140.40	140.40	4.93%	424,249
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%	190,448
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%	312,999
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%	255,313
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