ACS, Actividades de Construcción y Servicios, S.A. (FRA:OCI1)
Germany · Delayed Price · Currency is EUR 77.90
+1.90 (2.50%)
At close: Nov 10, 2025
FRA:OCI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 76.40 | 78.10 | 76.40 | 77.90 | 77.90 | 2.50% | 55 |
| Nov 7, 2025 | 74.75 | 76.00 | 74.75 | 76.00 | 76.00 | 3.83% | 150 |
| Nov 6, 2025 | 73.50 | 73.50 | 73.20 | 73.20 | 73.20 | -1.35% | 200 |
| Nov 5, 2025 | 72.35 | 74.20 | 72.35 | 74.20 | 74.20 | 2.27% | 15 |
| Nov 4, 2025 | 72.25 | 72.55 | 72.25 | 72.55 | 72.55 | 2.40% | 51 |
| Nov 3, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -1.94% | - |
| Oct 31, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.14% | - |
| Oct 30, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | -0.35% | - |
| Oct 29, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.28% | 1 |
| Oct 28, 2025 | 72.45 | 72.60 | 72.45 | 72.60 | 72.60 | -0.48% | 35 |
| Oct 27, 2025 | 71.85 | 72.95 | 71.85 | 72.95 | 72.95 | 3.48% | 40 |
| Oct 24, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.37% | - |
| Oct 23, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -0.22% | - |
| Oct 22, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -0.92% | - |
| Oct 21, 2025 | 70.55 | 70.55 | 70.35 | 70.35 | 70.35 | 0.43% | 10 |
| Oct 20, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -0.14% | - |
| Oct 17, 2025 | 71.35 | 71.35 | 70.15 | 70.15 | 70.15 | -3.37% | 61 |
| Oct 16, 2025 | 69.95 | 72.60 | 69.95 | 72.60 | 72.60 | 2.91% | 10 |
| Oct 15, 2025 | 72.65 | 72.65 | 70.55 | 70.55 | 70.55 | -1.67% | 101 |
| Oct 14, 2025 | 71.40 | 71.75 | 70.95 | 71.75 | 71.75 | -0.49% | 112 |
| Oct 13, 2025 | 71.45 | 72.10 | 71.45 | 72.10 | 72.10 | 0.35% | 250 |
| Oct 10, 2025 | 70.85 | 71.85 | 70.85 | 71.85 | 71.85 | 1.70% | 61 |
| Oct 9, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | -0.21% | - |
| Oct 8, 2025 | 70.05 | 70.80 | 70.05 | 70.80 | 70.80 | -0.14% | 103 |
| Oct 7, 2025 | 70.20 | 71.00 | 70.20 | 70.90 | 70.90 | 2.01% | 75 |
| Oct 6, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.79% | 1 |
| Oct 3, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 0.14% | - |
| Oct 2, 2025 | 68.20 | 69.95 | 68.20 | 69.95 | 69.95 | 3.25% | 30 |
| Oct 1, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 0.59% | - |
| Sep 30, 2025 | 66.35 | 67.35 | 66.35 | 67.35 | 67.35 | 0.90% | 17 |
| 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 |