Sacyr, S.A. (BME:SCYR)
Spain · Delayed Price · Currency is EUR 3.810
-0.034 (-0.88%)
Dec 16, 2025, 5:29 PM CET
Sacyr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 3.80 | 3.86 | 3.78 | 3.85 | - | 2.55% | 2,002,699 |
| Dec 12, 2025 | 3.79 | 3.83 | 3.76 | 3.76 | 3.76 | 0.37% | 2,737,458 |
| Dec 11, 2025 | 3.73 | 3.75 | 3.70 | 3.74 | 3.74 | 0.59% | 3,273,587 |
| Dec 10, 2025 | 3.78 | 3.82 | 3.68 | 3.72 | 3.72 | -5.96% | 8,770,100 |
| Dec 9, 2025 | 3.99 | 4.01 | 3.95 | 3.96 | 3.96 | -0.75% | 1,834,366 |
| Dec 8, 2025 | 3.89 | 3.99 | 3.88 | 3.99 | 3.99 | 3.10% | 1,991,975 |
| Dec 5, 2025 | 3.88 | 3.94 | 3.87 | 3.87 | 3.87 | -0.31% | 1,316,789 |
| Dec 4, 2025 | 3.85 | 3.88 | 3.83 | 3.88 | 3.88 | 1.04% | 1,073,824 |
| Dec 3, 2025 | 3.84 | 3.84 | 3.81 | 3.84 | 3.84 | 0.73% | 1,005,690 |
| Dec 2, 2025 | 3.82 | 3.86 | 3.81 | 3.81 | 3.81 | -0.31% | 1,411,970 |
| Dec 1, 2025 | 3.84 | 3.84 | 3.75 | 3.82 | 3.82 | -0.62% | 1,418,073 |
| Nov 28, 2025 | 3.87 | 3.88 | 3.83 | 3.85 | 3.85 | -0.10% | 1,118,079 |
| Nov 27, 2025 | 3.82 | 3.87 | 3.80 | 3.85 | 3.85 | 1.26% | 2,303,118 |
| Nov 26, 2025 | 3.79 | 3.81 | 3.75 | 3.80 | 3.80 | 0.90% | 2,183,139 |
| Nov 25, 2025 | 3.78 | 3.78 | 3.72 | 3.77 | 3.77 | 0.11% | 838,334 |
| Nov 24, 2025 | 3.69 | 3.77 | 3.69 | 3.77 | 3.77 | 2.56% | 2,608,915 |
| Nov 21, 2025 | 3.67 | 3.69 | 3.63 | 3.67 | 3.67 | -0.92% | 2,405,602 |
| Nov 20, 2025 | 3.66 | 3.73 | 3.64 | 3.71 | 3.71 | 1.76% | 1,642,790 |
| Nov 19, 2025 | 3.60 | 3.64 | 3.55 | 3.64 | 3.64 | 0.83% | 3,098,945 |
| Nov 18, 2025 | 3.68 | 3.68 | 3.61 | 3.61 | 3.61 | -2.80% | 1,907,630 |
| Nov 17, 2025 | 3.73 | 3.77 | 3.70 | 3.72 | 3.72 | -0.54% | 1,330,248 |
| Nov 14, 2025 | 3.75 | 3.75 | 3.69 | 3.74 | 3.74 | -1.11% | 1,266,526 |
| Nov 13, 2025 | 3.81 | 3.83 | 3.78 | 3.78 | 3.78 | -0.47% | 1,305,372 |
| Nov 12, 2025 | 3.79 | 3.82 | 3.78 | 3.80 | 3.80 | 0.53% | 969,449 |
| Nov 11, 2025 | 3.75 | 3.78 | 3.74 | 3.78 | 3.78 | 1.07% | 1,189,160 |
| Nov 10, 2025 | 3.72 | 3.76 | 3.69 | 3.74 | 3.74 | 1.52% | 2,105,009 |
| Nov 7, 2025 | 3.75 | 3.83 | 3.67 | 3.68 | 3.68 | -2.49% | 2,711,575 |
| Nov 6, 2025 | 3.85 | 3.85 | 3.76 | 3.77 | 3.77 | -2.08% | 1,545,357 |
| Nov 5, 2025 | 3.81 | 3.86 | 3.80 | 3.85 | 3.85 | 0.84% | 1,728,389 |
| Nov 4, 2025 | 3.78 | 3.82 | 3.73 | 3.82 | 3.82 | 0.74% | 1,270,284 |
| Nov 3, 2025 | 3.82 | 3.82 | 3.74 | 3.79 | 3.79 | -0.58% | 2,337,965 |
| Oct 31, 2025 | 3.92 | 3.92 | 3.81 | 3.82 | 3.82 | -2.40% | 1,800,767 |
| Oct 30, 2025 | 3.91 | 3.93 | 3.88 | 3.91 | 3.91 | - | 1,442,853 |
| Oct 29, 2025 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -0.86% | 1,545,311 |
| Oct 28, 2025 | 3.92 | 3.95 | 3.90 | 3.94 | 3.94 | 0.36% | 4,235,740 |
| Oct 27, 2025 | 3.94 | 3.95 | 3.92 | 3.93 | 3.93 | -0.30% | 2,326,536 |
| Oct 24, 2025 | 3.91 | 3.95 | 3.87 | 3.94 | 3.94 | 0.56% | 1,517,885 |
| Oct 23, 2025 | 3.90 | 3.93 | 3.88 | 3.92 | 3.92 | 0.46% | 1,667,743 |
| Oct 22, 2025 | 3.86 | 3.92 | 3.86 | 3.90 | 3.90 | 1.19% | 2,884,212 |
| Oct 21, 2025 | 3.94 | 3.94 | 3.84 | 3.86 | 3.86 | -1.88% | 3,331,114 |
| Oct 20, 2025 | 3.91 | 3.94 | 3.90 | 3.93 | 3.93 | 1.24% | 1,521,872 |
| Oct 17, 2025 | 3.85 | 3.92 | 3.84 | 3.88 | 3.88 | 0.21% | 3,680,934 |
| Oct 16, 2025 | 3.84 | 3.88 | 3.83 | 3.87 | 3.87 | 0.78% | 5,166,999 |
| Oct 15, 2025 | 3.87 | 3.89 | 3.84 | 3.84 | 3.84 | -0.16% | 2,396,314 |
| Oct 14, 2025 | 3.79 | 3.85 | 3.77 | 3.85 | 3.85 | 1.05% | 3,493,477 |
| Oct 13, 2025 | 3.78 | 3.85 | 3.78 | 3.81 | 3.81 | 1.33% | 3,053,329 |
| Oct 10, 2025 | 3.71 | 3.79 | 3.71 | 3.76 | 3.76 | 1.24% | 2,870,255 |
| Oct 9, 2025 | 3.69 | 3.74 | 3.68 | 3.71 | 3.71 | 0.65% | 1,847,436 |
| Oct 8, 2025 | 3.67 | 3.69 | 3.66 | 3.69 | 3.69 | 0.54% | 1,666,226 |
| Oct 7, 2025 | 3.68 | 3.71 | 3.62 | 3.67 | 3.67 | -0.54% | 1,844,177 |