ACS, Actividades de Construcción y Servicios, S.A. (FRA:OCI1)
Germany · Delayed Price · Currency is EUR 102.70
-2.40 (-2.28%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:OCI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | - | -2.28% | - |
| Aug 25, 2026 | 103.10 | 105.10 | 103.10 | 105.10 | 105.10 | -0.19% | 3 |
| Aug 24, 2026 | 105.50 | 105.50 | 105.30 | 105.30 | 105.30 | 0.10% | 18 |
| Aug 21, 2026 | 102.50 | 107.40 | 102.50 | 105.20 | 105.20 | 1.74% | 199 |
| Aug 20, 2026 | 104.80 | 105.00 | 103.40 | 103.40 | 103.40 | -2.27% | 590 |
| Aug 19, 2026 | 106.30 | 106.30 | 105.80 | 105.80 | 105.80 | -2.22% | 121 |
| Aug 18, 2026 | 107.00 | 108.20 | 107.00 | 108.20 | 108.20 | -2.35% | 4 |
| Aug 17, 2026 | 108.50 | 110.80 | 108.50 | 110.80 | 110.80 | 1.09% | 301 |
| Aug 14, 2026 | 108.50 | 109.60 | 108.50 | 109.60 | 109.60 | -0.54% | 158 |
| Aug 13, 2026 | 109.00 | 110.20 | 109.00 | 110.20 | 110.20 | -0.90% | 2,625 |
| Aug 12, 2026 | 106.60 | 111.70 | 106.60 | 111.20 | 111.20 | 2.02% | 256 |
| Aug 11, 2026 | 107.40 | 109.00 | 107.40 | 109.00 | 109.00 | 1.58% | 67 |
| Aug 10, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | -1.01% | - |
| Aug 7, 2026 | 107.60 | 108.40 | 107.60 | 108.40 | 108.40 | -1.54% | 1 |
| Aug 6, 2026 | 108.20 | 110.10 | 108.20 | 110.10 | 110.10 | 0.73% | 3 |
| Aug 5, 2026 | 109.10 | 111.00 | 109.10 | 109.30 | 109.30 | -2.32% | 499 |
| Aug 4, 2026 | 108.50 | 111.90 | 108.50 | 111.90 | 111.90 | 1.73% | 3 |
| Aug 3, 2026 | 108.60 | 110.00 | 108.60 | 110.00 | 110.00 | 1.95% | 3 |
| Jul 31, 2026 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | -1.37% | - |
| Jul 30, 2026 | 104.50 | 109.40 | 104.50 | 109.40 | 109.40 | 3.31% | 16 |
| Jul 29, 2026 | 105.90 | 106.70 | 105.10 | 105.90 | 105.90 | -1.12% | 343 |
| Jul 28, 2026 | 107.20 | 109.10 | 107.10 | 107.10 | 107.10 | -3.25% | 133 |
| Jul 27, 2026 | 113.40 | 114.60 | 110.00 | 110.70 | 110.70 | -2.81% | 360 |
| Jul 24, 2026 | 113.00 | 114.60 | 113.00 | 113.90 | 113.90 | -0.96% | 496 |
| Jul 23, 2026 | 115.10 | 116.20 | 115.00 | 115.00 | 115.00 | - | 77 |
| Jul 22, 2026 | 116.10 | 116.10 | 115.00 | 115.00 | 115.00 | -0.09% | 21 |
| Jul 21, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | -0.35% | - |
| Jul 20, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -1.37% | - |
| Jul 17, 2026 | 115.90 | 117.10 | 115.90 | 117.10 | 117.10 | -1.60% | 205 |
| Jul 16, 2026 | 118.60 | 119.00 | 118.40 | 119.00 | 119.00 | -1.08% | 50 |
| Jul 15, 2026 | 118.00 | 120.30 | 118.00 | 120.30 | 120.30 | 2.82% | 7 |
| Jul 14, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.02% | - |
| Jul 13, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | -0.51% | - |
| Jul 10, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | 1.89% | - |
| Jul 9, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -0.93% | - |
| Jul 8, 2026 | 118.50 | 120.20 | 117.70 | 117.70 | 117.70 | -3.68% | 67 |
| Jul 7, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | -0.65% | - |
| Jul 6, 2026 | 123.10 | 123.20 | 122.50 | 123.00 | 123.00 | 1.65% | 219 |
| Jul 3, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.22% | - |
| Jul 2, 2026 | 122.20 | 122.50 | 122.20 | 122.50 | 122.50 | -3.31% | 5 |
| Jul 1, 2026 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | 1.85% | 5 |
| Jun 30, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -7.85% | - |
| Jun 29, 2026 | 126.00 | 135.00 | 126.00 | 135.00 | 135.00 | 6.73% | 80 |
| Jun 26, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 126.49 | -1.46% | - |
| Jun 25, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 128.37 | -0.23% | - |
| Jun 24, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 128.66 | -0.99% | - |
| Jun 23, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 129.95 | 0.46% | - |
| Jun 22, 2026 | 130.90 | 131.00 | 130.90 | 130.90 | 129.35 | 1.95% | 25 |
| Jun 19, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 126.88 | -2.13% | - |
| Jun 18, 2026 | 126.80 | 131.20 | 126.80 | 131.20 | 129.65 | 3.23% | 300 |