ACS, Actividades de Construcción y Servicios, S.A. (BME:ACS)
Spain · Delayed Price · Currency is EUR 96.80
-4.50 (-4.44%)
Sep 10, 2026, 5:35 PM CET
BME:ACS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |