AECOM (FRA:E6Z)
Germany · Delayed Price · Currency is EUR 112.00
+1.00 (0.90%)
Last updated: Sep 29, 2025, 2:42 PM CET
AECOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Sep 29, 2025 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 0.90% | 2,000 |
| Sep 26, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1.83% | 30 |
| Sep 25, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 6 |
| Sep 24, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -4.39% | - |
| Sep 23, 2025 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | 28 |
| Sep 22, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 15 |
| Sep 19, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 4.67% | 15 |
| Sep 18, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 15 |
| Sep 17, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 90 |
| Sep 16, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 803 |
| Sep 15, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | 803 |
| Sep 12, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | 803 |
| Sep 11, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | 803 |
| Sep 10, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | 803 |
| Sep 9, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | 803 |
| Sep 8, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | 803 |
| Sep 5, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | 803 |
| Sep 4, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | 803 |
| Sep 3, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 803 |
| Sep 2, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 803 |
| Sep 1, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | 803 |
| Aug 29, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | 803 |
| Aug 28, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 803 |
| Aug 27, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 2.86% | 803 |
| Aug 26, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | 803 |
| Aug 25, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 803 |
| Aug 22, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 803 |
| Aug 21, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 803 |
| Aug 20, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | 803 |
| Aug 19, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | 803 |
| Aug 18, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | 803 |
| Aug 15, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | 803 |
| Aug 14, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 803 |
| Aug 13, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | 803 |
| Aug 12, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | 803 |
| Aug 11, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | 803 |
| Aug 8, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | 803 |
| Aug 7, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.94% | 803 |
| Aug 6, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 6.19% | 803 |
| Aug 5, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.57% | 803 |
| Aug 4, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.55% | 803 |
| Aug 1, 2025 | 97.50 | 97.50 | 97.00 | 97.00 | 97.00 | -1.02% | 803 |
| Jul 31, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.03% | 10 |
| Jul 30, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | 10 |
| Jul 29, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.51% | 10 |
| Jul 28, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 2.09% | 10 |
| Jul 25, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | 10 |
| Jul 24, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | 10 |
| Jul 23, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | 10 |