Sacyr, S.A. (BME:SCYR)
Spain · Delayed Price · Currency is EUR 3.582
-0.016 (-0.44%)
Sep 19, 2025, 5:35 PM CET
Sacyr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | -0.56% | 9,563,233 |
| Sep 18, 2025 | 3.64 | 3.65 | 3.58 | 3.60 | 3.60 | -0.28% | 841,797 |
| Sep 17, 2025 | 3.63 | 3.63 | 3.60 | 3.61 | 3.61 | -0.28% | 1,178,326 |
| Sep 16, 2025 | 3.69 | 3.69 | 3.62 | 3.62 | 3.62 | -1.36% | 1,049,405 |
| Sep 15, 2025 | 3.70 | 3.74 | 3.67 | 3.67 | 3.67 | - | 2,008,081 |
| Sep 12, 2025 | 3.66 | 3.69 | 3.66 | 3.67 | 3.67 | 0.27% | 1,402,110 |
| Sep 11, 2025 | 3.63 | 3.68 | 3.60 | 3.66 | 3.66 | 0.83% | 1,142,662 |
| Sep 10, 2025 | 3.61 | 3.65 | 3.59 | 3.63 | 3.63 | 1.11% | 1,357,365 |
| Sep 9, 2025 | 3.62 | 3.64 | 3.58 | 3.59 | 3.59 | -0.55% | 1,307,402 |
| Sep 8, 2025 | 3.57 | 3.62 | 3.57 | 3.61 | 3.61 | 1.40% | 1,151,149 |
| Sep 5, 2025 | 3.60 | 3.62 | 3.54 | 3.56 | 3.56 | -0.84% | 944,429 |
| Sep 4, 2025 | 3.56 | 3.59 | 3.56 | 3.59 | 3.59 | 0.84% | 804,174 |
| Sep 3, 2025 | 3.55 | 3.56 | 3.51 | 3.56 | 3.56 | 0.56% | 1,162,116 |
| Sep 2, 2025 | 3.59 | 3.61 | 3.52 | 3.54 | 3.54 | -1.94% | 1,259,571 |
| Sep 1, 2025 | 3.61 | 3.62 | 3.57 | 3.61 | 3.61 | - | 1,461,718 |
| Aug 29, 2025 | 3.63 | 3.64 | 3.60 | 3.61 | 3.61 | -0.55% | 1,029,235 |
| Aug 28, 2025 | 3.63 | 3.65 | 3.61 | 3.63 | 3.63 | - | 953,917 |
| Aug 27, 2025 | 3.65 | 3.67 | 3.60 | 3.63 | 3.63 | -0.82% | 1,158,715 |
| Aug 26, 2025 | 3.65 | 3.67 | 3.62 | 3.66 | 3.66 | -0.27% | 1,837,228 |
| Aug 25, 2025 | 3.78 | 3.78 | 3.67 | 3.67 | 3.67 | -2.91% | 1,978,478 |
| Aug 22, 2025 | 3.75 | 3.79 | 3.75 | 3.78 | 3.78 | 0.80% | 1,686,923 |
| Aug 21, 2025 | 3.75 | 3.76 | 3.73 | 3.75 | 3.75 | - | 1,744,229 |
| Aug 20, 2025 | 3.76 | 3.77 | 3.74 | 3.75 | 3.75 | -0.27% | 1,487,475 |
| Aug 19, 2025 | 3.79 | 3.79 | 3.75 | 3.76 | 3.76 | -0.79% | 3,133,798 |
| Aug 18, 2025 | 3.78 | 3.79 | 3.76 | 3.79 | 3.79 | 0.26% | 1,483,329 |
| Aug 15, 2025 | 3.77 | 3.79 | 3.75 | 3.78 | 3.78 | 0.80% | 2,148,030 |
| Aug 14, 2025 | 3.75 | 3.77 | 3.73 | 3.75 | 3.75 | 0.54% | 2,382,348 |
| Aug 13, 2025 | 3.75 | 3.77 | 3.73 | 3.73 | 3.73 | 0.27% | 2,149,909 |
| Aug 12, 2025 | 3.70 | 3.74 | 3.69 | 3.72 | 3.72 | 0.81% | 2,171,443 |
| Aug 11, 2025 | 3.68 | 3.70 | 3.65 | 3.69 | 3.69 | 0.82% | 1,794,556 |
| Aug 8, 2025 | 3.65 | 3.68 | 3.64 | 3.66 | 3.66 | 0.55% | 2,084,892 |
| Aug 7, 2025 | 3.57 | 3.66 | 3.57 | 3.64 | 3.64 | 2.25% | 2,676,682 |
| Aug 6, 2025 | 3.52 | 3.58 | 3.51 | 3.56 | 3.56 | 1.71% | 1,755,508 |
| Aug 5, 2025 | 3.50 | 3.52 | 3.47 | 3.50 | 3.50 | 0.86% | 1,267,649 |
| Aug 4, 2025 | 3.51 | 3.52 | 3.47 | 3.47 | 3.47 | -0.86% | 1,495,293 |
| Aug 1, 2025 | 3.59 | 3.60 | 3.47 | 3.50 | 3.50 | -2.51% | 3,047,656 |
| Jul 31, 2025 | 3.71 | 3.73 | 3.59 | 3.59 | 3.59 | -3.49% | 3,503,281 |
| Jul 30, 2025 | 3.59 | 3.72 | 3.57 | 3.72 | 3.72 | 3.05% | 6,809,049 |
| Jul 29, 2025 | 3.60 | 3.62 | 3.55 | 3.61 | 3.61 | - | 2,713,100 |
| Jul 28, 2025 | 3.62 | 3.66 | 3.58 | 3.61 | 3.61 | - | 2,240,128 |
| Jul 25, 2025 | 3.63 | 3.63 | 3.57 | 3.61 | 3.61 | -0.55% | 1,487,880 |
| Jul 24, 2025 | 3.64 | 3.66 | 3.60 | 3.63 | 3.63 | 0.28% | 2,233,416 |
| Jul 23, 2025 | 3.56 | 3.63 | 3.54 | 3.62 | 3.62 | 2.55% | 3,896,818 |
| Jul 22, 2025 | 3.53 | 3.56 | 3.52 | 3.53 | 3.53 | - | 1,273,381 |
| Jul 21, 2025 | 3.59 | 3.63 | 3.52 | 3.53 | 3.53 | -1.40% | 2,269,431 |
| Jul 18, 2025 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | 0.85% | 1,502,705 |
| Jul 17, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 2.01% | 1,380,559 |
| Jul 16, 2025 | 3.51 | 3.55 | 3.47 | 3.48 | 3.48 | -1.14% | 1,154,125 |
| Jul 15, 2025 | 3.56 | 3.57 | 3.51 | 3.52 | 3.52 | -1.40% | 1,469,921 |
| Jul 14, 2025 | 3.51 | 3.57 | 3.50 | 3.57 | 3.57 | 0.28% | 1,835,785 |