Sacyr, S.A. (BME:SCYR)
Spain · Delayed Price · Currency is EUR 3.876
-0.090 (-2.27%)
Oct 1, 2026, 10:15 AM CET
Sacyr Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3.92 | 3.93 | 3.87 | 3.89 | - | -1.97% | 406,642 |
| 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 |
| Aug 13, 2026 | 4.56 | 4.57 | 4.52 | 4.54 | 4.54 | 0.04% | 1,485,756 |
| Aug 12, 2026 | 4.55 | 4.60 | 4.53 | 4.53 | 4.53 | 0.13% | 1,434,963 |
| Aug 11, 2026 | 4.52 | 4.57 | 4.50 | 4.53 | 4.53 | -0.22% | 1,477,167 |
| Aug 10, 2026 | 4.59 | 4.59 | 4.54 | 4.54 | 4.54 | -0.83% | 1,360,296 |
| Aug 7, 2026 | 4.61 | 4.62 | 4.55 | 4.58 | 4.58 | -0.65% | 1,969,569 |
| Aug 6, 2026 | 4.66 | 4.68 | 4.61 | 4.61 | 4.61 | -0.99% | 1,752,360 |
| Aug 5, 2026 | 4.75 | 4.81 | 4.65 | 4.65 | 4.65 | -1.32% | 1,766,526 |
| Aug 4, 2026 | 4.68 | 4.73 | 4.65 | 4.71 | 4.71 | 1.90% | 2,181,609 |
| Aug 3, 2026 | 4.74 | 4.76 | 4.63 | 4.63 | 4.63 | -1.57% | 2,809,145 |
| Jul 31, 2026 | 4.86 | 4.88 | 4.70 | 4.70 | 4.70 | -2.57% | 2,942,262 |
| Jul 30, 2026 | 4.65 | 4.84 | 4.63 | 4.82 | 4.82 | 5.47% | 2,792,318 |
| Jul 29, 2026 | 4.62 | 4.66 | 4.55 | 4.57 | 4.57 | -1.68% | 1,991,950 |
| Jul 28, 2026 | 4.75 | 4.76 | 4.61 | 4.65 | 4.65 | -1.52% | 2,359,172 |
| Jul 27, 2026 | 4.86 | 4.89 | 4.72 | 4.72 | 4.72 | -1.58% | 1,815,826 |
| Jul 24, 2026 | 4.75 | 4.80 | 4.75 | 4.80 | 4.80 | 1.10% | 1,026,665 |