Sacyr, S.A. (BME:SCYR)
Spain · Delayed Price · Currency is EUR 4.078
-0.050 (-1.21%)
At close: Jan 8, 2026
Sacyr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 4.14 | 4.14 | 4.06 | 4.08 | 4.08 | -1.21% | 12,190,629 |
| Jan 7, 2026 | 4.09 | 4.13 | 4.07 | 4.13 | 4.13 | 1.72% | 3,620,902 |
| Jan 6, 2026 | 4.03 | 4.11 | 4.02 | 4.06 | 4.06 | 1.55% | 2,584,587 |
| Jan 5, 2026 | 3.96 | 4.02 | 3.92 | 4.00 | 4.00 | 1.78% | 7,627,257 |
| Jan 2, 2026 | 3.88 | 3.94 | 3.86 | 3.93 | 3.93 | 1.55% | 11,100,842 |
| Dec 31, 2025 | 3.85 | 3.88 | 3.85 | 3.87 | 3.87 | 0.16% | 874,500 |
| Dec 30, 2025 | 3.83 | 3.87 | 3.81 | 3.86 | 3.86 | 0.84% | 1,774,451 |
| Dec 29, 2025 | 3.83 | 3.83 | 3.80 | 3.83 | 3.83 | -0.05% | 1,130,201 |
| Dec 24, 2025 | 3.83 | 3.84 | 3.82 | 3.83 | 3.83 | 0.05% | 544,368 |
| Dec 23, 2025 | 3.85 | 3.85 | 3.81 | 3.83 | 3.83 | -0.26% | 1,058,514 |
| Dec 22, 2025 | 3.82 | 3.85 | 3.79 | 3.84 | 3.84 | 0.73% | 1,355,130 |
| Dec 19, 2025 | 3.81 | 3.82 | 3.78 | 3.81 | 3.81 | 0.32% | 2,530,322 |
| Dec 18, 2025 | 3.77 | 3.80 | 3.75 | 3.80 | 3.80 | 0.69% | 2,350,080 |
| Dec 17, 2025 | 3.80 | 3.82 | 3.75 | 3.77 | 3.77 | -0.84% | 1,677,829 |
| Dec 16, 2025 | 3.84 | 3.86 | 3.79 | 3.80 | 3.80 | -1.04% | 5,356,492 |
| Dec 15, 2025 | 3.80 | 3.86 | 3.78 | 3.84 | 3.84 | 2.29% | 3,152,182 |
| 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 |