ACS, Actividades de Construcción y Servicios, S.A. (FRA:OCI1)
Germany flag Germany · Delayed Price · Currency is EUR
70.15
-2.45 (-3.37%)
At close: Oct 17, 2025

FRA:OCI1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202570.5570.5570.3570.3570.350.43%10
Oct 20, 202570.0570.0570.0570.0570.05-0.14%61
Oct 17, 202571.3571.3570.1570.1570.15-3.37%61
Oct 16, 202569.9572.6069.9572.6072.602.91%10
Oct 15, 202572.6572.6570.5570.5570.55-1.67%101
Oct 14, 202571.4071.7570.9571.7571.75-0.49%112
Oct 13, 202571.4572.1071.4572.1072.100.35%250
Oct 10, 202570.8571.8570.8571.8571.851.70%61
Oct 9, 202570.6570.6570.6570.6570.65-0.21%103
Oct 8, 202570.0570.8070.0570.8070.80-0.14%103
Oct 7, 202570.2071.0070.2070.9070.902.01%75
Oct 6, 202569.5069.5069.5069.5069.50-0.79%1
Oct 3, 202570.0570.0570.0570.0570.050.14%215
Oct 2, 202568.2069.9568.2069.9569.953.25%30
Oct 1, 202567.7567.7567.7567.7567.750.59%264
Sep 30, 202566.3567.3566.3567.3567.350.90%17
Sep 29, 202567.3067.3066.7066.7566.751.44%156
Sep 26, 202565.8065.8065.8065.8065.80-0.30%800
Sep 25, 202566.5066.5066.0066.0066.00-2.22%1,233
Sep 24, 202567.5067.5067.5067.5067.50-0.59%332
Sep 23, 202567.9067.9067.9067.9067.90-0.59%6
Sep 22, 202568.3068.3068.3068.3068.30-0.73%6
Sep 19, 202568.8068.8068.8068.8068.801.62%6
Sep 18, 202567.7067.7067.7067.7067.70-0.73%6
Sep 17, 202568.2068.2068.2068.2068.20-0.66%6
Sep 16, 202569.3069.9068.6568.6568.650.37%6
Sep 15, 202568.4068.4068.4068.4068.40-0.65%50
Sep 12, 202569.1569.1568.7568.8568.851.55%64
Sep 11, 202567.8067.8067.8067.8067.802.73%153
Sep 10, 202566.0066.0066.0066.0066.000.23%94
Sep 9, 202565.8565.8565.8565.8565.850.08%154
Sep 8, 202565.2065.8065.2065.8065.801.31%154
Sep 5, 202564.6065.1064.6064.9564.951.33%712
Sep 4, 202563.9564.1063.9564.1064.100.31%80
Sep 3, 202563.6063.9063.3063.9063.90-4
Sep 2, 202564.4564.4563.9063.9063.90-1.31%40
Sep 1, 202564.2564.7564.2564.7564.750.23%78
Aug 29, 202565.2065.2064.6064.6064.600.94%20
Aug 28, 202564.0064.0064.0064.0064.00-1.01%1
Aug 27, 202564.6564.6564.6564.6564.650.47%1
Aug 26, 202564.9564.9564.3564.3564.35-1.61%60
Aug 25, 202566.2566.2565.4065.4065.40-0.38%20
Aug 22, 202565.6565.6565.6565.6565.650.08%60
Aug 21, 202565.2565.6065.2565.6065.60-0.08%60
Aug 20, 202565.1065.6565.1065.6565.650.15%31
Aug 19, 202566.0566.0565.5565.5565.550.23%79
Aug 18, 202565.2065.4065.2065.4065.40-0.91%18
Aug 15, 202566.0066.0066.0066.0066.001.30%40
Aug 14, 202563.9565.1563.9565.1565.150.31%5
Aug 13, 202563.8064.9563.8064.9564.951.48%206