ACS, Actividades de Construcción y Servicios, S.A. (FRA:OCI1)
Germany · Delayed Price · Currency is EUR 115.10
-0.40 (-0.35%)
Last updated: Jul 21, 2026, 8:06 AM CET
FRA:OCI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 124.20 | 127.10 | 124.20 | 127.10 | 125.60 | 0.63% | 90 |
| Jun 16, 2026 | 122.80 | 126.30 | 122.80 | 126.30 | 124.81 | 0.32% | 11 |
| Jun 15, 2026 | 125.70 | 126.30 | 125.70 | 125.90 | 124.41 | 2.19% | 24 |
| Jun 12, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 121.75 | -0.88% | - |
| Jun 11, 2026 | 116.00 | 124.40 | 116.00 | 124.30 | 122.83 | 5.25% | 20 |
| Jun 10, 2026 | 115.30 | 118.10 | 115.30 | 118.10 | 116.71 | 2.25% | 107 |
| Jun 9, 2026 | 122.20 | 122.20 | 115.50 | 115.50 | 114.14 | -8.98% | 100 |
| Jun 8, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 125.40 | 2.42% | 315 |
| Jun 5, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 122.44 | -1.20% | - |
| Jun 4, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 123.92 | 0.88% | - |
| Jun 3, 2026 | 121.20 | 124.30 | 121.20 | 124.30 | 122.83 | 1.47% | 215 |
| Jun 2, 2026 | 120.80 | 123.20 | 120.80 | 122.50 | 121.05 | -1.76% | 71 |
| Jun 1, 2026 | 122.40 | 124.70 | 122.40 | 124.70 | 123.23 | 0.73% | 5 |
| May 29, 2026 | 123.30 | 125.20 | 123.30 | 123.80 | 122.34 | -1.51% | 140 |
| May 28, 2026 | 124.10 | 126.10 | 124.10 | 125.70 | 124.22 | 1.95% | 45 |
| May 27, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 121.84 | -1.04% | - |
| May 26, 2026 | 123.70 | 124.60 | 123.70 | 124.60 | 123.13 | -0.08% | 40 |
| May 25, 2026 | 123.80 | 124.70 | 122.70 | 124.70 | 123.23 | 0.56% | 169 |
| May 22, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 122.54 | -0.80% | 25 |
| May 21, 2026 | 124.40 | 125.00 | 124.40 | 125.00 | 123.52 | -0.40% | 6 |
| May 20, 2026 | 122.40 | 125.50 | 122.40 | 125.50 | 124.02 | 2.53% | 33 |
| May 19, 2026 | 125.20 | 125.20 | 122.40 | 122.40 | 120.95 | -6.13% | 441 |
| May 18, 2026 | 131.20 | 133.30 | 130.40 | 130.40 | 128.86 | -2.25% | 291 |
| May 15, 2026 | 136.20 | 136.20 | 133.40 | 133.40 | 131.82 | -2.34% | 77 |
| May 14, 2026 | 133.40 | 136.60 | 133.40 | 136.60 | 134.99 | 3.56% | 55 |
| May 13, 2026 | 126.90 | 132.50 | 126.90 | 131.90 | 130.34 | 2.89% | 196 |
| May 12, 2026 | 133.00 | 133.00 | 128.20 | 128.20 | 126.69 | -5.67% | 17 |