ACS, Actividades de Construcción y Servicios, S.A. (FRA:OCI1)
Germany · Delayed Price · Currency is EUR 94.10
-0.35 (-0.37%)
Last updated: Jan 28, 2026, 1:41 PM CET
FRA:OCI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 80.88 | -0.85% | - |
| Dec 4, 2025 | 80.95 | 81.90 | 80.95 | 81.90 | 81.57 | 0.06% | 105 |
| Dec 3, 2025 | 81.00 | 81.85 | 79.75 | 81.85 | 81.52 | 6.64% | 44 |
| Dec 2, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.44 | -1.41% | - |
| Dec 1, 2025 | 79.15 | 79.15 | 77.85 | 77.85 | 77.54 | -1.46% | 15 |
| Nov 28, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.69 | -1.13% | - |
| Nov 27, 2025 | 80.15 | 80.15 | 79.90 | 79.90 | 79.58 | -0.25% | 132 |
| Nov 26, 2025 | 79.70 | 80.10 | 79.70 | 80.10 | 79.78 | 3.49% | 671 |
| Nov 25, 2025 | 76.90 | 77.40 | 76.90 | 77.40 | 77.09 | 2.31% | 20 |
| Nov 24, 2025 | 71.85 | 75.65 | 71.85 | 75.65 | 75.35 | -1.82% | 32 |
| Nov 21, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 76.74 | -1.22% | - |
| Nov 20, 2025 | 76.40 | 78.00 | 76.40 | 78.00 | 77.69 | 1.96% | 35 |
| Nov 19, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.20 | 0.26% | 47 |
| Nov 18, 2025 | 75.10 | 77.45 | 75.10 | 76.30 | 76.00 | -1.17% | 365 |
| Nov 17, 2025 | 77.90 | 77.90 | 77.20 | 77.20 | 76.89 | -0.52% | 53 |