Sacyr, S.A. (BME:SCYR)
Spain · Delayed Price · Currency is EUR 3.982
+0.004 (0.10%)
Jan 29, 2026, 1:10 PM CET
Sacyr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 4.02 | 4.03 | 3.96 | 3.98 | 3.98 | -0.50% | 1,086,627 |
| Jan 27, 2026 | 3.95 | 4.01 | 3.94 | 4.00 | 4.00 | 1.22% | 1,372,594 |
| Jan 26, 2026 | 3.95 | 3.97 | 3.91 | 3.95 | 3.95 | 0.05% | 1,218,153 |
| Jan 23, 2026 | 3.98 | 3.98 | 3.92 | 3.95 | 3.95 | -0.80% | 1,306,002 |
| Jan 22, 2026 | 3.98 | 3.99 | 3.93 | 3.98 | 3.98 | 1.58% | 2,693,149 |
| Jan 21, 2026 | 3.90 | 3.95 | 3.88 | 3.92 | 3.92 | 0.15% | 1,988,852 |
| Jan 20, 2026 | 3.95 | 3.95 | 3.87 | 3.91 | 3.91 | -2.00% | 2,004,769 |
| Jan 19, 2026 | 3.97 | 3.99 | 3.93 | 3.99 | 3.99 | -0.60% | 1,900,231 |
| Jan 16, 2026 | 3.99 | 4.02 | 3.97 | 4.02 | 4.02 | 1.06% | 2,471,750 |
| Jan 15, 2026 | 3.97 | 3.99 | 3.94 | 3.97 | 3.97 | 0.61% | 1,574,631 |
| Jan 14, 2026 | 4.00 | 4.01 | 3.92 | 3.95 | 3.95 | -1.15% | 2,271,614 |
| Jan 13, 2026 | 4.00 | 4.01 | 3.93 | 4.00 | 4.00 | -0.75% | 3,531,079 |
| Jan 12, 2026 | 4.03 | 4.04 | 3.97 | 4.03 | 3.99 | -0.10% | 1,806,804 |
| Jan 9, 2026 | 4.09 | 4.09 | 4.00 | 4.03 | 3.99 | -1.18% | 5,009,566 |
| Jan 8, 2026 | 4.14 | 4.14 | 4.06 | 4.08 | 4.04 | -1.21% | 12,190,620 |
| Jan 7, 2026 | 4.09 | 4.13 | 4.07 | 4.13 | 4.09 | 1.72% | 3,620,902 |
| Jan 6, 2026 | 4.03 | 4.11 | 4.02 | 4.06 | 4.02 | 1.55% | 2,584,587 |
| Jan 5, 2026 | 3.96 | 4.02 | 3.92 | 4.00 | 3.96 | 1.78% | 7,627,257 |
| Jan 2, 2026 | 3.88 | 3.94 | 3.86 | 3.93 | 3.89 | 1.55% | 11,100,840 |
| Dec 31, 2025 | 3.85 | 3.88 | 3.85 | 3.87 | 3.83 | 0.16% | 874,500 |
| Dec 30, 2025 | 3.83 | 3.87 | 3.81 | 3.86 | 3.82 | 0.84% | 1,774,451 |
| Dec 29, 2025 | 3.83 | 3.83 | 3.80 | 3.83 | 3.79 | -0.05% | 1,130,201 |
| Dec 24, 2025 | 3.83 | 3.84 | 3.82 | 3.83 | 3.79 | 0.05% | 544,368 |
| Dec 23, 2025 | 3.85 | 3.85 | 3.81 | 3.83 | 3.79 | -0.26% | 1,058,514 |
| Dec 22, 2025 | 3.82 | 3.85 | 3.79 | 3.84 | 3.80 | 0.73% | 1,355,130 |
| Dec 19, 2025 | 3.81 | 3.82 | 3.78 | 3.81 | 3.77 | 0.32% | 2,530,322 |
| Dec 18, 2025 | 3.77 | 3.80 | 3.75 | 3.80 | 3.76 | 0.69% | 2,350,080 |
| Dec 17, 2025 | 3.80 | 3.82 | 3.75 | 3.77 | 3.73 | -0.84% | 1,677,829 |
| Dec 16, 2025 | 3.84 | 3.86 | 3.79 | 3.80 | 3.77 | -1.04% | 5,356,492 |
| Dec 15, 2025 | 3.80 | 3.86 | 3.78 | 3.84 | 3.81 | 2.29% | 3,152,182 |
| Dec 12, 2025 | 3.79 | 3.83 | 3.76 | 3.76 | 3.72 | 0.37% | 2,737,458 |
| Dec 11, 2025 | 3.73 | 3.75 | 3.70 | 3.74 | 3.71 | 0.59% | 3,273,587 |
| Dec 10, 2025 | 3.78 | 3.82 | 3.68 | 3.72 | 3.69 | -5.96% | 8,770,100 |
| Dec 9, 2025 | 3.99 | 4.01 | 3.95 | 3.96 | 3.92 | -0.75% | 1,834,366 |
| Dec 8, 2025 | 3.89 | 3.99 | 3.88 | 3.99 | 3.95 | 3.10% | 1,991,975 |
| Dec 5, 2025 | 3.88 | 3.94 | 3.87 | 3.87 | 3.83 | -0.31% | 1,316,789 |
| Dec 4, 2025 | 3.85 | 3.88 | 3.83 | 3.88 | 3.84 | 1.04% | 1,073,824 |
| Dec 3, 2025 | 3.84 | 3.84 | 3.81 | 3.84 | 3.80 | 0.73% | 1,005,690 |
| Dec 2, 2025 | 3.82 | 3.86 | 3.81 | 3.81 | 3.77 | -0.31% | 1,411,970 |
| Dec 1, 2025 | 3.84 | 3.84 | 3.75 | 3.82 | 3.79 | -0.62% | 1,418,073 |
| Nov 28, 2025 | 3.87 | 3.88 | 3.83 | 3.85 | 3.81 | -0.10% | 1,118,079 |
| Nov 27, 2025 | 3.82 | 3.87 | 3.80 | 3.85 | 3.81 | 1.26% | 2,303,118 |
| Nov 26, 2025 | 3.79 | 3.81 | 3.75 | 3.80 | 3.77 | 0.90% | 2,183,139 |
| Nov 25, 2025 | 3.78 | 3.78 | 3.72 | 3.77 | 3.73 | 0.11% | 838,334 |
| Nov 24, 2025 | 3.69 | 3.77 | 3.69 | 3.77 | 3.73 | 2.56% | 2,608,915 |
| Nov 21, 2025 | 3.67 | 3.69 | 3.63 | 3.67 | 3.64 | -0.92% | 2,405,602 |
| Nov 20, 2025 | 3.66 | 3.73 | 3.64 | 3.71 | 3.67 | 1.76% | 1,642,790 |
| Nov 19, 2025 | 3.60 | 3.64 | 3.55 | 3.64 | 3.61 | 0.83% | 3,098,945 |
| Nov 18, 2025 | 3.68 | 3.68 | 3.61 | 3.61 | 3.58 | -2.80% | 1,907,630 |
| Nov 17, 2025 | 3.73 | 3.77 | 3.70 | 3.72 | 3.68 | -0.54% | 1,330,248 |