ACS, Actividades de Construcción y Servicios, S.A. (FRA:OCI1)
Germany · Delayed Price · Currency is EUR 94.10
-0.85 (-0.90%)
At close: Sep 18, 2026
FRA:OCI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 93.80 | 94.10 | 93.80 | 94.10 | 94.10 | -0.90% | 26 |
| Sep 17, 2026 | 91.95 | 94.95 | 91.95 | 94.95 | 94.95 | 1.55% | 239 |
| Sep 16, 2026 | 91.60 | 93.50 | 91.60 | 93.50 | 93.50 | 1.85% | 149 |
| Sep 15, 2026 | 90.45 | 91.80 | 90.45 | 91.80 | 91.80 | 0.49% | 3,500 |
| Sep 14, 2026 | 96.75 | 96.75 | 91.35 | 91.35 | 91.35 | -6.31% | 442 |
| Sep 11, 2026 | 95.35 | 97.50 | 95.35 | 97.50 | 97.50 | 1.77% | 2 |
| Sep 10, 2026 | 99.80 | 99.80 | 95.80 | 95.80 | 95.80 | -7.17% | 222 |
| Sep 9, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 0.78% | - |
| Sep 8, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -0.58% | - |
| Sep 7, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 2.08% | 8 |
| Sep 4, 2026 | 99.20 | 100.90 | 99.20 | 100.90 | 100.90 | 0.30% | 3 |
| Sep 3, 2026 | 97.05 | 100.60 | 97.05 | 100.60 | 100.60 | 0.40% | 68 |
| Sep 2, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | -1.09% | 1 |
| Sep 1, 2026 | 100.50 | 101.60 | 100.50 | 101.30 | 101.30 | -0.98% | 35 |
| Aug 31, 2026 | 101.50 | 102.30 | 101.50 | 102.30 | 102.30 | -1.45% | 134 |
| Aug 28, 2026 | 102.00 | 103.80 | 102.00 | 103.80 | 103.80 | -0.38% | 131 |
| Aug 27, 2026 | 102.50 | 104.20 | 102.50 | 104.20 | 104.20 | 1.46% | 85 |
| Aug 26, 2026 | 102.70 | 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% | - |