AECOM (FRA:E6Z)
Germany · Delayed Price · Currency is EUR 97.00
-1.00 (-1.02%)
Last updated: Jul 30, 2025
AECOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 97.50 | 97.50 | 97.00 | 97.00 | - | -1.02% | 803 |
| Jul 31, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | - | 1.03% | - |
| Jul 30, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | - | -1.02% | 10 |
| Jul 29, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | - | 0.51% | 10 |
| Jul 28, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | - | 2.09% | 10 |
| Jul 25, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | - | - | 10 |
| Jul 24, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | - | - | - |
| Jul 23, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | - | - | 10 |
| Jul 22, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | - | -1.55% | 10 |
| Jul 21, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | - | -1.02% | 10 |
| Jul 18, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | - | 1.55% | 10 |
| Jul 17, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | - | 10 |
| Jul 16, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | -1.03% | 10 |
| Jul 15, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | - | 0.52% | 10 |
| Jul 14, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | - | -1.02% | 10 |
| Jul 11, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | - | 0.51% | 10 |
| Jul 10, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | - | - | 10 |
| Jul 9, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | - | - | - |
| Jul 8, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | - | - | 10 |
| Jul 7, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | - | - | 10 |
| Jul 4, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | - | 1.04% | 10 |
| Jul 3, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | 0.52% | - |
| Jul 2, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | 1.05% | - |
| Jul 1, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | - | -0.52% | - |
| Jun 30, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | - | - | - |
| Jun 27, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | - | 1.06% | 10 |
| Jun 26, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | - | -1.56% | - |
| Jun 25, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | - | 10 |
| Jun 24, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | 1.59% | - |
| Jun 23, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | - | 0.53% | 10 |
| Jun 20, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | - | -1.57% | 10 |
| Jun 19, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | - | -1.55% | 200 |
| Jun 18, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | - | - | - |
| Jun 17, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | - | 0.52% | - |
| Jun 16, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | - | - |
| Jun 13, 2025 | 95.00 | 96.50 | 95.00 | 96.50 | - | - | 200 |
| Jun 12, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | - | 4 |
| Jun 11, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | - | 4 |
| Jun 10, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | - | 4 |
| Jun 9, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | 0.52% | 4 |
| Jun 6, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | -0.52% | 4 |
| Jun 5, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | - | 4 |
| Jun 4, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | 1.58% | 4 |
| Jun 3, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | - | -2.06% | 4 |
| Jun 2, 2025 | 95.50 | 97.00 | 95.50 | 97.00 | - | 2.11% | 4 |
| May 30, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | - | -1.55% | 88 |
| May 29, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | 0.52% | 88 |
| May 28, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | 1.59% | - |
| May 27, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | - | - | - |
| May 26, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | - | - | 88 |