AECOM (FRA:E6Z)
Germany · Delayed Price · Currency is EUR 82.00
+1.50 (1.86%)
At close: Feb 20, 2026
AECOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.86% | - |
| Feb 19, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Feb 18, 2026 | 77.00 | 80.50 | 77.00 | 80.50 | 80.50 | 8.78% | 55 |
| Feb 17, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Feb 16, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Feb 13, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | -11.76% | 13 |
| Feb 12, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.30% | - |
| Feb 11, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.79% | - |
| Feb 10, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 5.92% | - |
| Feb 9, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.81% | - |
| Feb 6, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 2.47% | - |
| Feb 5, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Feb 4, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| Feb 3, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.88% | - |
| Feb 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | - |
| Jan 30, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Jan 29, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | - |
| Jan 28, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.84% | - |
| Jan 27, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.21% | - |
| Jan 26, 2026 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | -1.20% | 147 |
| Jan 23, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Jan 22, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Jan 21, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.81% | - |
| Jan 20, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Jan 19, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.92% | - |
| Jan 16, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.79% | - |
| Jan 15, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Jan 14, 2026 | 82.50 | 84.50 | 82.50 | 84.50 | 84.50 | - | 40 |
| Jan 13, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | - |
| Jan 12, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.75% | - |
| Jan 9, 2026 | 84.50 | 85.50 | 84.50 | 85.50 | 85.50 | 1.79% | 100 |
| Jan 8, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Jan 7, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.20% | - |
| Jan 6, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.23 | 1.83% | - |
| Jan 5, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.74 | 1.23% | - |
| Jan 2, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.74 | -1.22% | - |
| Dec 30, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.74 | - | - |
| Dec 29, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.74 | -0.61% | - |
| Dec 23, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.24 | - | - |
| Dec 22, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.24 | - | - |
| Dec 19, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.24 | 0.61% | - |
| Dec 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.74 | -2.38% | - |
| Dec 17, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.73 | 1.82% | - |
| Dec 16, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.24 | -1.79% | - |
| Dec 15, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.73 | -0.59% | - |
| Dec 12, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.23 | -0.59% | - |
| Dec 11, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 84.73 | -0.58% | 5 |
| Dec 10, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.23 | -1.16% | - |
| Dec 9, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.23 | -1.14% | - |
| Dec 8, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.22 | -2.23% | - |