Sacyr, S.A. (BME:SCYR)
Spain · Delayed Price · Currency is EUR 3.982
-0.056 (-1.39%)
Oct 22, 2026, 1:24 PM CEST
Sacyr Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.99 | 4.00 | 3.96 | 3.98 | 3.98 | -1.39% | 510,337 |
| Oct 21, 2026 | 4.01 | 4.04 | 4.00 | 4.04 | 4.04 | 0.75% | 1,372,764 |
| Oct 20, 2026 | 4.00 | 4.03 | 3.95 | 4.01 | 4.01 | -0.25% | 1,617,788 |
| Oct 19, 2026 | 4.06 | 4.06 | 3.97 | 4.02 | 4.02 | -1.76% | 3,918,791 |
| Oct 16, 2026 | 4.06 | 4.12 | 3.98 | 4.09 | 4.09 | 2.15% | 3,656,665 |
| Oct 15, 2026 | 3.88 | 4.02 | 3.86 | 4.00 | 4.00 | 2.67% | 5,205,829 |
| Oct 14, 2026 | 3.92 | 3.94 | 3.89 | 3.90 | 3.90 | 0.36% | 1,770,804 |
| Oct 13, 2026 | 3.92 | 3.95 | 3.88 | 3.89 | 3.89 | -0.87% | 1,686,739 |
| Oct 12, 2026 | 3.90 | 3.93 | 3.90 | 3.92 | 3.92 | 1.08% | 1,432,699 |
| Oct 9, 2026 | 3.92 | 3.93 | 3.88 | 3.88 | 3.88 | - | 1,394,824 |
| Oct 8, 2026 | 3.91 | 3.91 | 3.83 | 3.88 | 3.88 | -1.72% | 2,701,779 |
| Oct 7, 2026 | 4.01 | 4.03 | 3.95 | 3.95 | 3.95 | -2.33% | 2,559,783 |
| Oct 6, 2026 | 4.00 | 4.07 | 3.99 | 4.04 | 4.04 | 1.51% | 2,512,901 |
| Oct 5, 2026 | 4.01 | 4.01 | 3.93 | 3.98 | 3.98 | -0.10% | 2,123,421 |
| Oct 2, 2026 | 3.90 | 4.00 | 3.90 | 3.98 | 3.98 | 2.52% | 3,699,270 |
| Oct 1, 2026 | 3.92 | 3.93 | 3.87 | 3.89 | 3.89 | -2.02% | 2,909,685 |
| Sep 30, 2026 | 4.01 | 4.03 | 3.94 | 3.97 | 3.97 | -1.00% | 1,799,394 |
| Sep 29, 2026 | 4.05 | 4.06 | 4.00 | 4.01 | 4.01 | -0.84% | 2,752,913 |
| Sep 28, 2026 | 4.06 | 4.07 | 4.02 | 4.04 | 4.04 | -0.05% | 2,033,779 |
| Sep 25, 2026 | 4.05 | 4.10 | 4.04 | 4.04 | 4.04 | 0.15% | 2,135,316 |
| Sep 24, 2026 | 4.08 | 4.09 | 4.03 | 4.04 | 4.04 | -1.37% | 2,352,624 |
| Sep 23, 2026 | 4.19 | 4.20 | 4.09 | 4.09 | 4.09 | -2.06% | 2,221,289 |
| Sep 22, 2026 | 4.18 | 4.22 | 4.14 | 4.18 | 4.18 | 0.43% | 2,021,919 |
| Sep 21, 2026 | 4.16 | 4.20 | 4.13 | 4.16 | 4.16 | 0.92% | 1,901,172 |
| Sep 18, 2026 | 4.18 | 4.18 | 4.12 | 4.12 | 4.12 | -1.10% | 3,076,845 |
| Sep 17, 2026 | 4.21 | 4.23 | 4.17 | 4.17 | 4.17 | -0.57% | 2,541,759 |
| Sep 16, 2026 | 4.18 | 4.22 | 4.17 | 4.19 | 4.19 | 1.06% | 2,974,071 |
| Sep 15, 2026 | 4.14 | 4.18 | 4.12 | 4.15 | 4.15 | 0.14% | 2,620,207 |
| Sep 14, 2026 | 4.20 | 4.20 | 4.13 | 4.14 | 4.14 | -1.94% | 5,008,892 |
| Sep 11, 2026 | 4.20 | 4.25 | 4.18 | 4.22 | 4.22 | 0.81% | 3,274,422 |
| Sep 10, 2026 | 4.25 | 4.28 | 4.19 | 4.19 | 4.19 | -1.46% | 2,759,243 |
| Sep 9, 2026 | 4.36 | 4.36 | 4.24 | 4.25 | 4.25 | -2.48% | 2,991,582 |
| Sep 8, 2026 | 4.33 | 4.36 | 4.29 | 4.36 | 4.36 | 0.88% | 2,093,737 |
| Sep 7, 2026 | 4.32 | 4.37 | 4.29 | 4.32 | 4.32 | 0.37% | 2,172,376 |
| Sep 4, 2026 | 4.26 | 4.35 | 4.25 | 4.31 | 4.31 | 1.03% | 3,416,583 |
| Sep 3, 2026 | 4.18 | 4.27 | 4.17 | 4.26 | 4.26 | 2.40% | 4,026,727 |
| Sep 2, 2026 | 4.21 | 4.21 | 4.16 | 4.16 | 4.16 | -1.33% | 3,041,027 |
| Sep 1, 2026 | 4.23 | 4.25 | 4.20 | 4.22 | 4.22 | -0.47% | 3,054,117 |
| Aug 31, 2026 | 4.29 | 4.30 | 4.24 | 4.24 | 4.24 | -1.40% | 2,857,584 |
| Aug 28, 2026 | 4.32 | 4.34 | 4.29 | 4.30 | 4.30 | -0.23% | 1,595,577 |
| Aug 27, 2026 | 4.35 | 4.36 | 4.29 | 4.31 | 4.31 | -0.60% | 1,983,459 |
| Aug 26, 2026 | 4.34 | 4.36 | 4.32 | 4.33 | 4.33 | 0.09% | 1,869,519 |
| Aug 25, 2026 | 4.31 | 4.37 | 4.29 | 4.33 | 4.33 | 1.50% | 3,040,232 |
| Aug 24, 2026 | 4.31 | 4.33 | 4.24 | 4.27 | 4.27 | -0.56% | 2,931,179 |
| Aug 21, 2026 | 4.38 | 4.41 | 4.29 | 4.29 | 4.29 | -1.88% | 2,860,012 |
| Aug 20, 2026 | 4.46 | 4.46 | 4.32 | 4.37 | 4.37 | -2.28% | 3,870,975 |
| Aug 19, 2026 | 4.44 | 4.53 | 4.43 | 4.47 | 4.47 | 0.72% | 1,800,100 |
| Aug 18, 2026 | 4.47 | 4.48 | 4.42 | 4.44 | 4.44 | -1.02% | 1,600,573 |
| Aug 17, 2026 | 4.51 | 4.54 | 4.48 | 4.49 | 4.49 | -0.18% | 1,232,952 |
| Aug 14, 2026 | 4.53 | 4.54 | 4.47 | 4.50 | 4.50 | -0.88% | 1,672,281 |