ACS, Actividades de Construcción y Servicios, S.A. (FRA:OCI1)
Germany · Delayed Price · Currency is EUR 66.00
+0.85 (1.30%)
At close: Aug 15, 2025, 10:00 PM CET
FRA:OCI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | - | 0.08% | - |
| Aug 21, 2025 | 65.25 | 65.60 | 65.25 | 65.60 | - | -0.08% | 60 |
| Aug 20, 2025 | 65.10 | 65.65 | 65.10 | 65.65 | - | 0.15% | 30 |
| Aug 19, 2025 | 66.05 | 66.05 | 65.55 | 65.55 | - | 0.23% | 79 |
| Aug 18, 2025 | 65.20 | 65.40 | 65.20 | 65.40 | - | -0.91% | 18 |
| Aug 15, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1.30% | 40 |
| Aug 14, 2025 | 63.95 | 65.15 | 63.95 | 65.15 | - | 0.31% | 5 |
| Aug 13, 2025 | 63.80 | 64.95 | 63.80 | 64.95 | - | 1.48% | 206 |
| Aug 12, 2025 | 62.80 | 64.00 | 62.80 | 64.00 | - | 2.73% | 45 |
| Aug 11, 2025 | 61.95 | 62.30 | 61.95 | 62.30 | - | -0.16% | 263 |
| Aug 8, 2025 | 61.30 | 62.40 | 61.30 | 62.40 | - | 1.71% | 49 |
| Aug 7, 2025 | 59.80 | 61.35 | 59.80 | 61.35 | - | 2.59% | 1 |
| Aug 6, 2025 | 59.25 | 59.80 | 59.25 | 59.80 | - | 0.93% | 1 |
| Aug 5, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | - | 0.25% | - |
| Aug 4, 2025 | 58.45 | 59.50 | 58.45 | 59.10 | - | 0.42% | 52 |
| Aug 1, 2025 | 60.10 | 60.10 | 58.85 | 58.85 | - | -3.13% | 204 |
| Jul 31, 2025 | 60.80 | 60.80 | 60.75 | 60.75 | - | -3.80% | 19 |
| Jul 30, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | - | 2.10% | 1 |
| Jul 29, 2025 | 60.50 | 61.85 | 60.50 | 61.85 | - | 2.06% | 200 |
| Jul 28, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | - | 0.58% | 2 |
| Jul 25, 2025 | 60.85 | 60.85 | 60.25 | 60.25 | - | -0.25% | 200 |
| Jul 24, 2025 | 60.20 | 60.40 | 60.20 | 60.40 | - | 0.67% | 16 |
| Jul 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1.69% | 1 |
| Jul 22, 2025 | 58.55 | 59.00 | 58.55 | 59.00 | - | 0.77% | 100 |
| Jul 21, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | - | 1.21% | 43 |
| Jul 18, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | - | 2.84% | 43 |
| Jul 17, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | - | - | 43 |
| Jul 16, 2025 | 55.45 | 56.25 | 55.45 | 56.25 | - | -0.44% | 43 |
| Jul 15, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | - | 0.71% | - |
| Jul 14, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | - | 0.63% | 13 |
| Jul 11, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | - | -0.98% | 13 |
| Jul 10, 2025 | 56.50 | 56.50 | 56.30 | 56.30 | - | -1.14% | 13 |
| Jul 9, 2025 | 56.10 | 56.95 | 56.10 | 56.95 | - | 1.06% | 3 |
| Jul 8, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | - | 0.18% | 61 |
| Jul 7, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | - | -0.44% | 61 |
| Jul 4, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | - | -0.44% | 61 |
| Jul 3, 2025 | 56.70 | 56.75 | 56.65 | 56.75 | - | 0.09% | 61 |
| Jul 2, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | - | -0.87% | - |
| Jul 1, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | - | -1.89% | - |
| Jun 30, 2025 | 59.00 | 59.00 | 58.30 | 58.30 | - | 0.87% | 125 |
| Jun 27, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | - | 0.87% | 125 |
| Jun 26, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | - | - | - |
| Jun 25, 2025 | 56.55 | 57.30 | 56.55 | 57.30 | - | 1.06% | 125 |
| Jun 24, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | - | 3.09% | - |
| Jun 23, 2025 | 54.60 | 55.00 | 54.60 | 55.00 | - | 0.55% | 350 |
| Jun 20, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | - | -1.44% | 10,000 |
| Jun 19, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | -0.89% | 10,000 |
| Jun 18, 2025 | 55.70 | 56.05 | 55.70 | 56.00 | - | -0.53% | 10,000 |
| Jun 17, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | - | -0.27% | 2 |
| Jun 16, 2025 | 56.10 | 56.45 | 56.10 | 56.45 | - | 0.27% | 2 |