Sacyr, S.A. (BME:SCYR)
Spain flag Spain · Delayed Price · Currency is EUR
3.606
-0.020 (-0.55%)
Aug 29, 2025, 5:35 PM CET

Sacyr Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253.633.643.603.613.61-0.55%1,029,235
Aug 28, 20253.633.653.613.633.63-953,917
Aug 27, 20253.653.673.603.633.63-0.82%1,158,715
Aug 26, 20253.653.673.623.663.66-0.27%1,837,228
Aug 25, 20253.783.783.673.673.67-2.91%1,978,478
Aug 22, 20253.753.793.753.783.780.80%1,686,923
Aug 21, 20253.753.763.733.753.75-1,744,229
Aug 20, 20253.763.773.743.753.75-0.27%1,487,475
Aug 19, 20253.793.793.753.763.76-0.79%3,133,798
Aug 18, 20253.783.793.763.793.790.26%1,483,329
Aug 15, 20253.773.793.753.783.780.80%2,148,030
Aug 14, 20253.753.773.733.753.750.54%2,382,348
Aug 13, 20253.753.773.733.733.730.27%2,149,909
Aug 12, 20253.703.743.693.723.720.81%2,171,443
Aug 11, 20253.683.703.653.693.690.82%1,794,556
Aug 8, 20253.653.683.643.663.660.55%2,084,892
Aug 7, 20253.573.663.573.643.642.25%2,676,682
Aug 6, 20253.523.583.513.563.561.71%1,755,508
Aug 5, 20253.503.523.473.503.500.86%1,267,649
Aug 4, 20253.513.523.473.473.47-0.86%1,495,293
Aug 1, 20253.593.603.473.503.50-2.51%3,047,656
Jul 31, 20253.713.733.593.593.59-3.49%3,503,281
Jul 30, 20253.593.723.573.723.723.05%6,809,049
Jul 29, 20253.603.623.553.613.61-2,713,100
Jul 28, 20253.623.663.583.613.61-2,240,128
Jul 25, 20253.633.633.573.613.61-0.55%1,487,880
Jul 24, 20253.643.663.603.633.630.28%2,233,416
Jul 23, 20253.563.633.543.623.622.55%3,896,818
Jul 22, 20253.533.563.523.533.53-1,273,381
Jul 21, 20253.593.633.523.533.53-1.40%2,269,431
Jul 18, 20253.563.583.543.583.580.85%1,502,705
Jul 17, 20253.503.553.503.553.552.01%1,380,559
Jul 16, 20253.513.553.473.483.48-1.14%1,154,125
Jul 15, 20253.563.573.513.523.52-1.40%1,469,921
Jul 14, 20253.513.573.503.573.570.28%1,835,785
Jul 11, 20253.573.593.533.563.56-0.28%2,046,748
Jul 10, 20253.603.633.563.573.57-0.56%2,522,786
Jul 9, 20253.543.603.523.593.591.41%1,579,190
Jul 8, 20253.563.573.533.543.54-0.28%1,012,774
Jul 7, 20253.543.563.533.553.550.28%988,838
Jul 4, 20253.573.573.513.543.54-0.56%999,827
Jul 3, 20253.543.573.523.563.561.14%1,715,065
Jul 2, 20253.523.533.493.523.520.57%1,289,579
Jul 1, 20253.473.523.473.503.500.86%1,387,481
Jun 30, 20253.463.493.443.473.47-1,625,750
Jun 27, 20253.453.473.433.473.47-2,083,009
Jun 26, 20253.443.513.443.473.431.46%1,933,925
Jun 25, 20253.473.483.423.423.39-0.58%1,155,328
Jun 24, 20253.463.493.443.443.410.29%1,731,099
Jun 23, 20253.433.473.403.433.40-1.15%1,913,436