AECOM (FRA:E6Z)
Germany · Delayed Price · Currency is EUR 85.50
+1.50 (1.79%)
At close: Jan 9, 2026
AECOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.22 | 1.13% | - |
| Dec 4, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.22 | 1.72% | - |
| Dec 3, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.72 | - | - |
| Dec 2, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.72 | -1.69% | - |
| Dec 1, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.22 | -2.75% | - |
| Nov 28, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.71 | 0.55% | - |
| Nov 27, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.21 | 1.69% | - |
| Nov 26, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 88.72 | -0.56% | - |
| Nov 25, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.22 | -1.10% | - |
| Nov 24, 2025 | 89.50 | 90.50 | 89.50 | 90.50 | 90.21 | -0.55% | 8 |
| Nov 21, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.71 | -7.61% | - |
| Nov 20, 2025 | 98.00 | 98.50 | 98.00 | 98.50 | 98.19 | -9.63% | 11 |
| Nov 19, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.65 | -3.54% | - |
| Nov 18, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | -0.88% | - |
| Nov 17, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.64 | - | - |
| Nov 14, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.64 | - | - |
| Nov 13, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.64 | 0.88% | - |
| Nov 12, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | 0.89% | - |
| Nov 11, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.64 | -0.88% | - |
| Nov 10, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | 0.89% | 45 |
| Nov 7, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.64 | -1.75% | - |
| Nov 6, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.64 | 0.88% | - |
| Nov 5, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | - | - |
| Nov 4, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | -2.59% | - |
| Nov 3, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.63 | 0.87% | - |
| Oct 31, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.63 | - | - |
| Oct 30, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.63 | 1.77% | - |
| Oct 29, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | - | - |
| Oct 28, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | -0.88% | - |
| Oct 27, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.64 | - | - |