AECOM (FRA:E6Z)
Germany · Delayed Price · Currency is EUR 112.00
-3.00 (-2.61%)
At close: Oct 23, 2025
AECOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.77 | - | - |
| Sep 19, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.77 | 4.67% | - |
| Sep 18, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.78 | - | 15 |
| Sep 17, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.78 | - | 90 |
| Sep 16, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.78 | - | - |
| Sep 15, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.78 | -0.93% | - |
| Sep 12, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.78 | 0.93% | - |
| Sep 11, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.78 | 1.90% | - |
| Sep 10, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.79 | -1.87% | - |
| Sep 9, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.78 | -0.93% | - |
| Sep 8, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.78 | 0.93% | - |
| Sep 5, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.78 | 1.90% | - |
| Sep 4, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.79 | -0.94% | - |
| Sep 3, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.79 | - | - |
| Sep 2, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.79 | - | - |
| Sep 1, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.79 | -0.93% | - |
| Aug 29, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.78 | -0.93% | - |
| Aug 28, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.78 | - | - |
| Aug 27, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.78 | 2.86% | - |
| Aug 26, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.79 | 0.96% | - |
| Aug 25, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.79 | - | - |
| Aug 22, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.79 | 0.97% | - |
| Aug 21, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.79 | - | - |
| Aug 20, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.79 | 0.98% | - |
| Aug 19, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.80 | 0.99% | - |
| Aug 18, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.80 | -0.98% | - |
| Aug 15, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.80 | -1.92% | - |