Sacyr, S.A. (BME:SCYR)
Spain · Delayed Price · Currency is EUR 4.652
+0.034 (0.74%)
May 29, 2026, 5:35 PM CET
Sacyr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.65 | 4.67 | 4.59 | 4.65 | 4.65 | 0.74% | 4,763,902 |
| May 28, 2026 | 4.72 | 4.72 | 4.59 | 4.62 | 4.62 | -2.53% | 2,215,260 |
| May 27, 2026 | 4.72 | 4.77 | 4.70 | 4.74 | 4.74 | 0.68% | 1,438,443 |
| May 26, 2026 | 4.67 | 4.71 | 4.66 | 4.71 | 4.71 | 0.81% | 1,454,538 |
| May 25, 2026 | 4.58 | 4.71 | 4.58 | 4.67 | 4.67 | 3.09% | 1,805,874 |
| May 22, 2026 | 4.54 | 4.56 | 4.51 | 4.53 | 4.53 | 0.31% | 1,461,391 |
| May 21, 2026 | 4.56 | 4.57 | 4.50 | 4.51 | 4.51 | -1.01% | 1,270,430 |
| May 20, 2026 | 4.48 | 4.59 | 4.48 | 4.56 | 4.56 | 2.43% | 1,516,711 |
| May 19, 2026 | 4.57 | 4.59 | 4.43 | 4.45 | 4.45 | -3.01% | 2,293,982 |
| May 18, 2026 | 4.58 | 4.63 | 4.53 | 4.59 | 4.59 | -0.43% | 1,384,679 |
| May 15, 2026 | 4.62 | 4.67 | 4.59 | 4.61 | 4.61 | -1.58% | 1,723,984 |
| May 14, 2026 | 4.67 | 4.70 | 4.67 | 4.68 | 4.68 | 0.56% | 926,590 |
| May 13, 2026 | 4.66 | 4.69 | 4.62 | 4.66 | 4.66 | 0.65% | 2,886,499 |
| May 12, 2026 | 4.73 | 4.75 | 4.62 | 4.63 | 4.63 | -2.73% | 3,407,141 |
| May 11, 2026 | 4.74 | 4.76 | 4.71 | 4.76 | 4.76 | 0.38% | 1,475,911 |
| May 8, 2026 | 4.79 | 4.79 | 4.71 | 4.74 | 4.74 | -0.84% | 1,884,419 |
| May 7, 2026 | 4.90 | 4.91 | 4.78 | 4.78 | 4.78 | -1.93% | 2,139,214 |
| May 6, 2026 | 4.83 | 4.94 | 4.82 | 4.87 | 4.87 | 2.27% | 2,216,786 |
| May 5, 2026 | 4.62 | 4.77 | 4.62 | 4.77 | 4.77 | 3.38% | 1,613,019 |
| May 4, 2026 | 4.73 | 4.73 | 4.58 | 4.61 | 4.61 | -1.45% | 1,797,121 |
| Apr 30, 2026 | 4.61 | 4.70 | 4.53 | 4.68 | 4.68 | 2.32% | 2,934,749 |
| Apr 29, 2026 | 4.65 | 4.65 | 4.55 | 4.57 | 4.57 | -1.12% | 1,804,884 |
| Apr 28, 2026 | 4.64 | 4.68 | 4.62 | 4.62 | 4.62 | -0.47% | 2,052,285 |
| Apr 27, 2026 | 4.70 | 4.73 | 4.63 | 4.65 | 4.65 | -0.68% | 1,801,750 |
| Apr 24, 2026 | 4.71 | 4.72 | 4.64 | 4.68 | 4.68 | -1.52% | 1,999,521 |
| Apr 23, 2026 | 4.72 | 4.75 | 4.68 | 4.75 | 4.75 | 0.13% | 1,603,223 |
| Apr 22, 2026 | 4.83 | 4.86 | 4.73 | 4.74 | 4.74 | -1.04% | 1,793,384 |
| Apr 21, 2026 | 4.84 | 4.90 | 4.79 | 4.79 | 4.79 | -0.17% | 3,891,365 |
| Apr 20, 2026 | 4.78 | 4.81 | 4.74 | 4.80 | 4.80 | -0.17% | 1,884,843 |
| Apr 17, 2026 | 4.72 | 4.81 | 4.69 | 4.81 | 4.81 | 2.69% | 2,973,491 |
| Apr 16, 2026 | 4.66 | 4.73 | 4.64 | 4.68 | 4.68 | 1.56% | 2,723,711 |
| Apr 15, 2026 | 4.69 | 4.69 | 4.60 | 4.61 | 4.61 | -1.45% | 3,258,813 |
| Apr 14, 2026 | 4.66 | 4.68 | 4.63 | 4.68 | 4.68 | 1.52% | 1,460,221 |
| Apr 13, 2026 | 4.60 | 4.63 | 4.57 | 4.61 | 4.61 | -1.03% | 3,452,344 |
| Apr 10, 2026 | 4.65 | 4.69 | 4.61 | 4.66 | 4.66 | 0.65% | 1,473,212 |
| Apr 9, 2026 | 4.59 | 4.64 | 4.58 | 4.63 | 4.63 | 0.61% | 1,641,096 |
| Apr 8, 2026 | 4.65 | 4.66 | 4.57 | 4.60 | 4.60 | 3.93% | 2,750,089 |
| Apr 7, 2026 | 4.43 | 4.55 | 4.41 | 4.43 | 4.43 | -0.72% | 3,153,887 |
| Apr 2, 2026 | 4.36 | 4.47 | 4.35 | 4.46 | 4.46 | - | 2,352,625 |
| Apr 1, 2026 | 4.35 | 4.46 | 4.32 | 4.46 | 4.46 | 6.09% | 9,256,759 |
| Mar 31, 2026 | 4.16 | 4.24 | 4.16 | 4.20 | 4.20 | 0.77% | 1,815,776 |
| Mar 30, 2026 | 4.13 | 4.19 | 4.12 | 4.17 | 4.17 | - | 2,495,182 |
| Mar 27, 2026 | 4.14 | 4.17 | 4.10 | 4.17 | 4.17 | 0.48% | 1,836,554 |
| Mar 26, 2026 | 4.14 | 4.17 | 4.12 | 4.15 | 4.15 | -0.86% | 1,583,003 |
| Mar 25, 2026 | 4.20 | 4.21 | 4.13 | 4.19 | 4.19 | 2.05% | 1,788,812 |
| Mar 24, 2026 | 4.13 | 4.13 | 4.06 | 4.10 | 4.10 | -0.39% | 1,571,092 |
| Mar 23, 2026 | 3.96 | 4.17 | 3.87 | 4.12 | 4.12 | 2.44% | 2,824,473 |
| Mar 20, 2026 | 4.16 | 4.17 | 4.00 | 4.02 | 4.02 | -1.66% | 3,066,234 |
| Mar 19, 2026 | 4.17 | 4.18 | 4.07 | 4.09 | 4.09 | -3.22% | 2,150,404 |
| Mar 18, 2026 | 4.25 | 4.30 | 4.20 | 4.22 | 4.22 | 0.48% | 2,038,825 |