ACS, Actividades de Construcción y Servicios, S.A. (FRA:OCI1)
Germany · Delayed Price · Currency is EUR 90.90
-0.85 (-0.93%)
At close: Jan 9, 2026
FRA:OCI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 91.85 | 91.85 | 90.90 | 90.90 | 90.90 | -0.93% | 50 |
| Jan 8, 2026 | 91.40 | 92.00 | 91.40 | 91.75 | 91.75 | -0.54% | 29 |
| Jan 7, 2026 | 88.20 | 92.35 | 88.20 | 92.25 | 92.25 | 3.54% | 365 |
| Jan 6, 2026 | 88.55 | 89.10 | 88.55 | 89.10 | 89.10 | 2.35% | 80 |
| Jan 5, 2026 | 86.80 | 87.05 | 86.80 | 87.05 | 87.05 | 3.26% | 161 |
| Jan 2, 2026 | 83.80 | 84.30 | 83.80 | 84.30 | 84.30 | -0.77% | 4 |
| Dec 30, 2025 | 84.00 | 84.95 | 84.00 | 84.95 | 84.95 | 0.77% | 1 |
| Dec 29, 2025 | 83.65 | 84.30 | 83.65 | 84.30 | 84.30 | 0.66% | 1 |
| Dec 23, 2025 | 83.70 | 83.75 | 83.70 | 83.75 | 83.75 | -1.06% | 93 |
| Dec 22, 2025 | 86.10 | 86.10 | 84.10 | 84.65 | 84.65 | 0.18% | 276 |
| Dec 19, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.14% | - |
| Dec 18, 2025 | 84.20 | 84.20 | 83.00 | 83.55 | 83.55 | 0.84% | 602 |
| Dec 17, 2025 | 84.70 | 85.00 | 80.50 | 82.85 | 82.85 | -3.04% | 3,677 |
| Dec 16, 2025 | 86.00 | 86.00 | 85.45 | 85.45 | 85.45 | -1.33% | 160 |
| Dec 15, 2025 | 84.50 | 86.60 | 84.50 | 86.60 | 86.60 | 2.06% | 69 |
| Dec 12, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | -2.47% | - |
| Dec 11, 2025 | 85.70 | 87.00 | 85.70 | 87.00 | 87.00 | 1.69% | 105 |
| Dec 10, 2025 | 84.00 | 86.05 | 84.00 | 85.55 | 85.55 | 0.47% | 217 |
| Dec 9, 2025 | 83.55 | 85.15 | 83.55 | 85.15 | 85.15 | 5.51% | 120 |
| Dec 8, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.62% | 2 |
| Dec 5, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -0.85% | - |
| Dec 4, 2025 | 80.95 | 81.90 | 80.95 | 81.90 | 81.90 | 0.06% | 105 |
| Dec 3, 2025 | 81.00 | 81.85 | 79.75 | 81.85 | 81.85 | 6.64% | 44 |
| Dec 2, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -1.41% | - |
| Dec 1, 2025 | 79.15 | 79.15 | 77.85 | 77.85 | 77.85 | -1.46% | 15 |
| Nov 28, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.13% | - |
| Nov 27, 2025 | 80.15 | 80.15 | 79.90 | 79.90 | 79.90 | -0.25% | 132 |
| Nov 26, 2025 | 79.70 | 80.10 | 79.70 | 80.10 | 80.10 | 3.49% | 671 |
| Nov 25, 2025 | 76.90 | 77.40 | 76.90 | 77.40 | 77.40 | 2.31% | 20 |
| Nov 24, 2025 | 71.85 | 75.65 | 71.85 | 75.65 | 75.65 | -1.82% | 32 |
| Nov 21, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -1.22% | - |
| Nov 20, 2025 | 76.40 | 78.00 | 76.40 | 78.00 | 78.00 | 1.96% | 35 |
| Nov 19, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.26% | 47 |
| Nov 18, 2025 | 75.10 | 77.45 | 75.10 | 76.30 | 76.30 | -1.17% | 365 |
| Nov 17, 2025 | 77.90 | 77.90 | 77.20 | 77.20 | 77.20 | -0.52% | 53 |
| Nov 14, 2025 | 77.40 | 77.60 | 76.15 | 77.60 | 77.60 | -1.59% | 32 |
| Nov 13, 2025 | 79.25 | 80.35 | 78.85 | 78.85 | 78.85 | 0.06% | 53 |
| Nov 12, 2025 | 78.25 | 78.80 | 78.25 | 78.80 | 78.80 | 0.45% | 64 |
| Nov 11, 2025 | 77.65 | 78.45 | 77.65 | 78.45 | 78.45 | 0.71% | 900 |
| 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 |