Sacyr, S.A. (BME:SCYR)
Spain · Delayed Price · Currency is EUR 3.794
-0.022 (-0.58%)
Nov 3, 2025, 5:35 PM CET
Sacyr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 3.82 | 3.82 | 3.74 | 3.79 | 3.79 | -0.79% | 2,337,965 |
| Oct 31, 2025 | 3.92 | 3.92 | 3.81 | 3.82 | 3.82 | -2.30% | 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 | -0.76% | 1,545,311 |
| Oct 28, 2025 | 3.92 | 3.95 | 3.90 | 3.94 | 3.94 | 0.25% | 4,235,740 |
| Oct 27, 2025 | 3.94 | 3.95 | 3.92 | 3.93 | 3.93 | -0.25% | 2,326,536 |
| Oct 24, 2025 | 3.91 | 3.95 | 3.87 | 3.94 | 3.94 | 0.51% | 1,517,885 |
| Oct 23, 2025 | 3.90 | 3.93 | 3.88 | 3.92 | 3.92 | 0.51% | 1,667,743 |
| Oct 22, 2025 | 3.86 | 3.92 | 3.86 | 3.90 | 3.90 | 1.04% | 2,884,212 |
| Oct 21, 2025 | 3.94 | 3.94 | 3.84 | 3.86 | 3.86 | -1.78% | 3,331,114 |
| Oct 20, 2025 | 3.91 | 3.94 | 3.90 | 3.93 | 3.93 | 1.29% | 1,521,872 |
| Oct 17, 2025 | 3.85 | 3.92 | 3.84 | 3.88 | 3.88 | 0.26% | 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 | -0.26% | 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 | 1.35% | 2,870,255 |
| Oct 9, 2025 | 3.69 | 3.74 | 3.68 | 3.71 | 3.71 | 0.54% | 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 |
| Oct 6, 2025 | 3.64 | 3.70 | 3.61 | 3.69 | 3.69 | 1.37% | 1,776,372 |
| Oct 3, 2025 | 3.64 | 3.68 | 3.64 | 3.64 | 3.64 | 0.83% | 6,995,504 |
| Oct 2, 2025 | 3.57 | 3.61 | 3.57 | 3.61 | 3.61 | 1.40% | 1,650,796 |
| Oct 1, 2025 | 3.57 | 3.59 | 3.56 | 3.56 | 3.56 | - | 1,115,023 |
| Sep 30, 2025 | 3.47 | 3.56 | 3.46 | 3.56 | 3.56 | 2.59% | 1,308,516 |
| Sep 29, 2025 | 3.49 | 3.49 | 3.46 | 3.47 | 3.47 | -0.29% | 751,211 |
| Sep 26, 2025 | 3.48 | 3.51 | 3.48 | 3.48 | 3.48 | -0.29% | 3,591,913 |
| Sep 25, 2025 | 3.51 | 3.51 | 3.45 | 3.49 | 3.49 | -0.57% | 1,847,514 |
| Sep 24, 2025 | 3.52 | 3.53 | 3.50 | 3.51 | 3.51 | - | 1,136,308 |
| Sep 23, 2025 | 3.55 | 3.56 | 3.51 | 3.51 | 3.51 | -0.85% | 935,170 |
| Sep 22, 2025 | 3.57 | 3.57 | 3.52 | 3.54 | 3.54 | -1.12% | 1,466,380 |
| Sep 19, 2025 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | -0.56% | 9,566,076 |
| 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 |