Sacyr, S.A. (BME:SCYR)
Spain · Delayed Price · Currency is EUR 4.740
-0.040 (-0.84%)
May 8, 2026, 5:35 PM CET
Sacyr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,922,316 |
| 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% | 2,048,627 |
| Apr 27, 2026 | 4.70 | 4.73 | 4.63 | 4.65 | 4.65 | -0.68% | 1,801,599 |
| 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 |
| Mar 17, 2026 | 4.18 | 4.23 | 4.15 | 4.20 | 4.20 | 1.20% | 1,416,524 |
| Mar 16, 2026 | 4.12 | 4.18 | 4.08 | 4.15 | 4.15 | 1.07% | 2,824,761 |
| Mar 13, 2026 | 4.15 | 4.20 | 4.06 | 4.11 | 4.11 | -1.67% | 2,656,485 |
| Mar 12, 2026 | 4.18 | 4.20 | 4.11 | 4.18 | 4.18 | -0.48% | 1,793,753 |
| Mar 11, 2026 | 4.25 | 4.25 | 4.19 | 4.20 | 4.20 | -1.32% | 1,746,731 |
| Mar 10, 2026 | 4.22 | 4.29 | 4.20 | 4.26 | 4.26 | 3.50% | 1,988,259 |
| Mar 9, 2026 | 3.97 | 4.12 | 3.92 | 4.11 | 4.11 | -1.11% | 3,489,550 |
| Mar 6, 2026 | 4.20 | 4.23 | 4.06 | 4.16 | 4.16 | -1.09% | 3,138,911 |
| Mar 5, 2026 | 4.25 | 4.32 | 4.17 | 4.20 | 4.20 | -1.31% | 14,482,290 |
| Mar 4, 2026 | 4.11 | 4.29 | 4.06 | 4.26 | 4.26 | 1.91% | 6,849,404 |
| Mar 3, 2026 | 4.38 | 4.38 | 4.10 | 4.18 | 4.18 | -6.53% | 7,606,150 |
| Mar 2, 2026 | 4.32 | 4.50 | 4.26 | 4.47 | 4.47 | -1.41% | 3,539,918 |
| Feb 27, 2026 | 4.55 | 4.60 | 4.46 | 4.54 | 4.54 | 0.62% | 3,489,875 |
| Feb 26, 2026 | 4.47 | 4.55 | 4.43 | 4.51 | 4.51 | 0.40% | 2,951,579 |
| Feb 25, 2026 | 4.50 | 4.52 | 4.46 | 4.49 | 4.49 | 0.09% | 2,430,318 |