ACS, Actividades de Construcción y Servicios, S.A. (FRA:OCI1)
Germany · Delayed Price · Currency is EUR 65.80
-0.20 (-0.30%)
At close: Sep 26, 2025
FRA:OCI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 67.30 | 67.30 | 66.70 | 66.75 | 66.75 | 1.44% | 156 |
| Sep 26, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.30% | - |
| Sep 25, 2025 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | -2.22% | 50 |
| Sep 24, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.59% | 253 |
| Sep 23, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.59% | - |
| Sep 22, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -0.73% | - |
| Sep 19, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 1.62% | - |
| Sep 18, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.73% | - |
| Sep 17, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.66% | - |
| Sep 16, 2025 | 69.30 | 69.90 | 68.65 | 68.65 | 68.65 | 0.37% | 6 |
| Sep 15, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.65% | - |
| Sep 12, 2025 | 69.15 | 69.15 | 68.75 | 68.85 | 68.85 | 1.55% | 64 |
| Sep 11, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 2.73% | - |
| Sep 10, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.23% | - |
| Sep 9, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 0.08% | - |
| Sep 8, 2025 | 65.20 | 65.80 | 65.20 | 65.80 | 65.80 | 1.31% | 154 |
| Sep 5, 2025 | 64.60 | 65.10 | 64.60 | 64.95 | 64.95 | 1.33% | 712 |
| Sep 4, 2025 | 63.95 | 64.10 | 63.95 | 64.10 | 64.10 | 0.31% | 80 |
| Sep 3, 2025 | 63.60 | 63.90 | 63.30 | 63.90 | 63.90 | - | 4 |
| Sep 2, 2025 | 64.45 | 64.45 | 63.90 | 63.90 | 63.90 | -1.31% | 40 |
| Sep 1, 2025 | 64.25 | 64.75 | 64.25 | 64.75 | 64.75 | 0.23% | 78 |
| Aug 29, 2025 | 65.20 | 65.20 | 64.60 | 64.60 | 64.60 | 0.94% | 20 |
| Aug 28, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.01% | - |
| Aug 27, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 0.47% | 1 |
| Aug 26, 2025 | 64.95 | 64.95 | 64.35 | 64.35 | 64.35 | -1.61% | 60 |
| Aug 25, 2025 | 66.25 | 66.25 | 65.40 | 65.40 | 65.40 | -0.38% | 20 |
| Aug 22, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 0.08% | - |
| Aug 21, 2025 | 65.25 | 65.60 | 65.25 | 65.60 | 65.60 | -0.08% | 60 |
| Aug 20, 2025 | 65.10 | 65.65 | 65.10 | 65.65 | 65.65 | 0.15% | 31 |
| Aug 19, 2025 | 66.05 | 66.05 | 65.55 | 65.55 | 65.55 | 0.23% | 79 |
| Aug 18, 2025 | 65.20 | 65.40 | 65.20 | 65.40 | 65.40 | -0.91% | 18 |
| Aug 15, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.30% | 40 |
| Aug 14, 2025 | 63.95 | 65.15 | 63.95 | 65.15 | 65.15 | 0.31% | 5 |
| Aug 13, 2025 | 63.80 | 64.95 | 63.80 | 64.95 | 64.95 | 1.48% | 206 |
| Aug 12, 2025 | 62.80 | 64.00 | 62.80 | 64.00 | 64.00 | 2.73% | 45 |
| Aug 11, 2025 | 61.95 | 62.30 | 61.95 | 62.30 | 62.30 | -0.16% | 263 |
| Aug 8, 2025 | 61.30 | 62.40 | 61.30 | 62.40 | 62.40 | 1.71% | 49 |
| Aug 7, 2025 | 59.80 | 61.35 | 59.80 | 61.35 | 61.35 | 2.59% | 1 |
| Aug 6, 2025 | 59.25 | 59.80 | 59.25 | 59.80 | 59.80 | 0.93% | 1 |
| Aug 5, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | 0.25% | - |
| Aug 4, 2025 | 58.45 | 59.50 | 58.45 | 59.10 | 59.10 | 0.42% | 52 |
| Aug 1, 2025 | 60.10 | 60.10 | 58.85 | 58.85 | 58.85 | -3.13% | 204 |
| Jul 31, 2025 | 60.80 | 60.80 | 60.75 | 60.75 | 60.75 | -3.80% | 19 |
| Jul 30, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 2.10% | 1 |
| Jul 29, 2025 | 60.50 | 61.85 | 60.50 | 61.85 | 61.85 | 2.06% | 200 |
| Jul 28, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.58% | 2 |
| Jul 25, 2025 | 60.85 | 60.85 | 60.25 | 60.25 | 60.25 | -0.25% | 200 |
| Jul 24, 2025 | 60.20 | 60.40 | 60.20 | 60.40 | 60.40 | 0.67% | 16 |
| Jul 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | 1 |
| Jul 22, 2025 | 58.55 | 59.00 | 58.55 | 59.00 | 59.00 | 0.77% | 100 |