Sacyr, S.A. (BME:SCYR)
Spain · Delayed Price · Currency is EUR 4.290
-0.082 (-1.88%)
Aug 21, 2026, 5:35 PM CET
Sacyr Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 4.83 | 4.91 | 4.75 | 4.75 | 4.75 | -2.30% | 2,289,691 |
| Jul 22, 2026 | 4.79 | 4.87 | 4.76 | 4.86 | 4.86 | 1.97% | 2,335,482 |
| Jul 21, 2026 | 4.75 | 4.78 | 4.73 | 4.77 | 4.77 | 0.76% | 1,527,085 |
| Jul 20, 2026 | 4.71 | 4.77 | 4.69 | 4.73 | 4.73 | 0.17% | 1,486,495 |
| Jul 17, 2026 | 4.72 | 4.75 | 4.65 | 4.72 | 4.72 | -0.30% | 2,090,296 |
| Jul 16, 2026 | 4.78 | 4.78 | 4.69 | 4.74 | 4.74 | -0.17% | 1,792,390 |
| Jul 15, 2026 | 4.74 | 4.79 | 4.71 | 4.74 | 4.74 | - | 1,255,156 |
| Jul 14, 2026 | 4.69 | 4.75 | 4.67 | 4.74 | 4.74 | 0.25% | 1,298,178 |
| Jul 13, 2026 | 4.73 | 4.75 | 4.68 | 4.73 | 4.73 | -0.04% | 1,658,619 |
| Jul 10, 2026 | 4.78 | 4.84 | 4.72 | 4.73 | 4.73 | -1.33% | 1,849,259 |
| Jul 9, 2026 | 4.75 | 4.80 | 4.72 | 4.80 | 4.80 | 2.35% | 2,684,219 |
| Jul 8, 2026 | 4.78 | 4.79 | 4.67 | 4.69 | 4.69 | -2.58% | 2,332,516 |
| Jul 7, 2026 | 4.92 | 4.94 | 4.78 | 4.81 | 4.81 | -2.27% | 2,150,407 |
| Jul 6, 2026 | 4.89 | 4.95 | 4.86 | 4.92 | 4.92 | 0.90% | 2,863,462 |
| Jul 3, 2026 | 4.80 | 4.89 | 4.77 | 4.88 | 4.88 | 1.37% | 2,063,923 |
| Jul 2, 2026 | 4.65 | 4.82 | 4.63 | 4.81 | 4.81 | 3.75% | 4,423,231 |
| Jul 1, 2026 | 4.70 | 4.70 | 4.60 | 4.64 | 4.64 | -0.77% | 1,763,885 |
| Jun 30, 2026 | 4.66 | 4.71 | 4.64 | 4.68 | 4.68 | 0.99% | 1,380,651 |
| Jun 29, 2026 | 4.61 | 4.65 | 4.57 | 4.63 | 4.63 | -0.11% | 1,952,300 |
| Jun 26, 2026 | 4.78 | 4.79 | 4.71 | 4.72 | 4.64 | -1.79% | 1,429,298 |
| Jun 25, 2026 | 4.78 | 4.85 | 4.78 | 4.80 | 4.72 | 0.33% | 1,285,450 |
| Jun 24, 2026 | 4.82 | 4.83 | 4.71 | 4.79 | 4.70 | -0.54% | 5,876,929 |
| Jun 23, 2026 | 4.83 | 4.85 | 4.73 | 4.81 | 4.73 | -0.99% | 2,503,345 |
| Jun 22, 2026 | 4.71 | 4.86 | 4.69 | 4.86 | 4.78 | 3.01% | 20,169,330 |
| Jun 19, 2026 | 4.74 | 4.74 | 4.70 | 4.72 | 4.64 | 0.08% | 1,946,768 |
| Jun 18, 2026 | 4.72 | 4.74 | 4.66 | 4.71 | 4.63 | 0.21% | 1,455,689 |
| Jun 17, 2026 | 4.68 | 4.72 | 4.66 | 4.70 | 4.62 | 0.56% | 1,453,689 |
| Jun 16, 2026 | 4.67 | 4.69 | 4.64 | 4.68 | 4.60 | 0.43% | 1,754,195 |
| Jun 15, 2026 | 4.73 | 4.77 | 4.66 | 4.66 | 4.58 | 0.52% | 2,415,571 |