ACS, Actividades de Construcción y Servicios, S.A. (FRA:OCI1)
Germany · Delayed Price · Currency is EUR 106.60
-0.90 (-0.84%)
At close: Feb 20, 2026
FRA:OCI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 103.90 | 107.20 | 103.90 | 106.60 | 106.60 | -0.84% | 273 |
| Feb 19, 2026 | 105.30 | 107.50 | 105.30 | 107.50 | 107.50 | 0.84% | 50 |
| Feb 18, 2026 | 101.10 | 106.60 | 101.10 | 106.60 | 106.60 | 4.10% | 216 |
| Feb 17, 2026 | 102.20 | 102.40 | 101.50 | 102.40 | 102.40 | 0.49% | 100 |
| Feb 16, 2026 | 98.70 | 101.90 | 98.70 | 101.90 | 101.90 | 5.00% | 163 |
| Feb 13, 2026 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | -1.97% | - |
| Feb 12, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.90% | - |
| Feb 11, 2026 | 97.30 | 99.90 | 97.30 | 99.90 | 99.90 | 2.15% | 28 |
| Feb 10, 2026 | 101.50 | 101.50 | 97.80 | 97.80 | 97.80 | -0.31% | 177 |
| Feb 9, 2026 | 98.30 | 98.30 | 98.10 | 98.10 | 98.10 | 2.19% | 59 |
| Feb 6, 2026 | 92.95 | 96.00 | 92.95 | 96.00 | 96.00 | 2.18% | 1,000 |
| Feb 5, 2026 | 93.60 | 93.95 | 93.60 | 93.95 | 93.95 | -2.94% | 71 |
| Feb 4, 2026 | 95.00 | 96.80 | 95.00 | 96.80 | 96.80 | 1.95% | 31 |
| Feb 3, 2026 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | 0.26% | - |
| Feb 2, 2026 | 92.20 | 94.70 | 92.20 | 94.70 | 94.70 | -0.79% | 40 |
| Jan 30, 2026 | 93.40 | 95.45 | 93.40 | 95.45 | 95.45 | -0.37% | 109 |
| Jan 29, 2026 | 93.20 | 95.80 | 93.20 | 95.80 | 95.80 | 1.59% | 321 |
| Jan 28, 2026 | 95.75 | 95.75 | 94.10 | 94.30 | 94.30 | -0.16% | 210 |
| Jan 27, 2026 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | -1.20% | - |
| Jan 26, 2026 | 95.00 | 95.60 | 93.80 | 95.60 | 95.60 | 1.00% | 210 |
| Jan 23, 2026 | 93.95 | 94.65 | 93.95 | 94.65 | 94.65 | 1.88% | 70 |
| Jan 22, 2026 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 0.60% | - |
| Jan 21, 2026 | 92.10 | 92.35 | 92.10 | 92.35 | 92.35 | -0.65% | 25 |
| Jan 20, 2026 | 94.80 | 94.80 | 92.75 | 92.95 | 92.58 | -3.08% | 165 |
| Jan 19, 2026 | 94.05 | 95.90 | 94.05 | 95.90 | 95.52 | -0.72% | 93 |
| Jan 16, 2026 | 93.90 | 96.60 | 93.90 | 96.60 | 96.22 | 1.58% | 640 |
| Jan 15, 2026 | 93.65 | 95.10 | 93.65 | 95.10 | 94.72 | 2.09% | 70 |
| Jan 14, 2026 | 93.15 | 93.15 | 93.15 | 93.15 | 92.78 | 0.11% | 1 |
| Jan 13, 2026 | 92.45 | 93.05 | 92.45 | 93.05 | 92.68 | -0.32% | 96 |
| Jan 12, 2026 | 91.10 | 93.35 | 91.10 | 93.35 | 92.98 | 2.70% | 113 |
| Jan 9, 2026 | 91.85 | 91.85 | 90.90 | 90.90 | 90.54 | -0.93% | 50 |
| Jan 8, 2026 | 91.40 | 92.00 | 91.40 | 91.75 | 91.38 | -0.54% | 29 |
| Jan 7, 2026 | 88.20 | 92.35 | 88.20 | 92.25 | 91.88 | 3.54% | 365 |
| Jan 6, 2026 | 88.55 | 89.10 | 88.55 | 89.10 | 88.75 | 2.35% | 80 |
| Jan 5, 2026 | 86.80 | 87.05 | 86.80 | 87.05 | 86.70 | 3.26% | 161 |
| Jan 2, 2026 | 83.80 | 84.30 | 83.80 | 84.30 | 83.96 | -0.77% | 4 |
| Dec 30, 2025 | 84.00 | 84.95 | 84.00 | 84.95 | 84.61 | 0.77% | 1 |
| Dec 29, 2025 | 83.65 | 84.30 | 83.65 | 84.30 | 83.96 | 0.66% | 1 |
| Dec 23, 2025 | 83.70 | 83.75 | 83.70 | 83.75 | 83.42 | -1.06% | 93 |
| Dec 22, 2025 | 86.10 | 86.10 | 84.10 | 84.65 | 84.31 | 0.18% | 276 |
| Dec 19, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.16 | 1.14% | - |
| Dec 18, 2025 | 84.20 | 84.20 | 83.00 | 83.55 | 83.22 | 0.84% | 602 |
| Dec 17, 2025 | 84.70 | 85.00 | 80.50 | 82.85 | 82.52 | -3.04% | 3,677 |
| Dec 16, 2025 | 86.00 | 86.00 | 85.45 | 85.45 | 85.11 | -1.33% | 160 |
| Dec 15, 2025 | 84.50 | 86.60 | 84.50 | 86.60 | 86.26 | 2.06% | 69 |
| Dec 12, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.51 | -2.47% | - |
| Dec 11, 2025 | 85.70 | 87.00 | 85.70 | 87.00 | 86.65 | 1.69% | 105 |
| Dec 10, 2025 | 84.00 | 86.05 | 84.00 | 85.55 | 85.21 | 0.47% | 217 |
| Dec 9, 2025 | 83.55 | 85.15 | 83.55 | 85.15 | 84.81 | 5.51% | 120 |
| Dec 8, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.38 | -0.62% | 2 |