AECOM (FRA:E6Z)
Germany · Delayed Price · Currency is EUR 89.00
-0.50 (-0.56%)
At close: Nov 26, 2025
AECOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -2.75% | - |
| Nov 28, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.55% | - |
| Nov 27, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.69% | - |
| Nov 26, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.56% | - |
| Nov 25, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.10% | - |
| Nov 24, 2025 | 89.50 | 90.50 | 89.50 | 90.50 | 90.50 | -0.55% | 8 |
| Nov 21, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -7.61% | - |
| Nov 20, 2025 | 98.00 | 98.50 | 98.00 | 98.50 | 98.50 | -9.63% | 11 |
| Nov 19, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -3.54% | - |
| Nov 18, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Nov 17, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Nov 14, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Nov 13, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Nov 12, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Nov 11, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Nov 10, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | 45 |
| Nov 7, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Nov 6, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Nov 5, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Nov 4, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -2.59% | - |
| Nov 3, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | - |
| Oct 31, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Oct 30, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | - |
| Oct 29, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Oct 28, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Oct 27, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Oct 24, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.79% | - |
| Oct 23, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -2.61% | - |
| Oct 22, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Oct 21, 2025 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 3.57% | 5 |
| Oct 20, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Oct 17, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.77% | - |
| Oct 16, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Oct 15, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Oct 14, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Oct 13, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | -0.88% | 26 |
| Oct 10, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Oct 9, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2.73% | - |
| Oct 8, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 7, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Oct 6, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1.82% | 18 |
| Oct 3, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 2, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 1, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Sep 30, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.78 | -1.79% | - |
| Sep 29, 2025 | 109.00 | 112.00 | 109.00 | 112.00 | 111.77 | 0.90% | 166 |
| Sep 26, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 110.78 | 1.83% | 15 |
| Sep 25, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.78 | - | - |
| Sep 24, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.78 | -4.39% | - |
| Sep 23, 2025 | 112.00 | 114.00 | 112.00 | 114.00 | 113.77 | 1.79% | 28 |