ACS, Actividades de Construcción y Servicios, S.A. (FRA:OCI1)
Germany · Delayed Price · Currency is EUR 124.00
+5.70 (4.82%)
At close: Apr 23, 2026
FRA:OCI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 119.20 | 124.90 | 119.20 | 124.00 | 124.00 | 4.82% | 30 |
| Apr 22, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | -4.21% | - |
| Apr 21, 2026 | 119.90 | 123.50 | 119.90 | 123.50 | 123.50 | 0.82% | 140 |
| Apr 20, 2026 | 118.60 | 122.50 | 118.60 | 122.50 | 122.50 | -0.57% | 102 |
| Apr 17, 2026 | 119.10 | 123.20 | 119.10 | 123.20 | 123.20 | 0.90% | 349 |
| Apr 16, 2026 | 119.50 | 122.10 | 119.50 | 122.10 | 122.10 | -0.73% | 120 |
| Apr 15, 2026 | 121.50 | 124.40 | 121.50 | 123.00 | 123.00 | -1.84% | 223 |
| Apr 14, 2026 | 122.20 | 125.30 | 122.20 | 125.30 | 125.30 | 4.50% | 50 |
| Apr 13, 2026 | 118.80 | 119.90 | 115.80 | 119.90 | 119.90 | -0.75% | 283 |
| Apr 10, 2026 | 119.30 | 122.00 | 119.30 | 120.80 | 120.80 | 0.33% | 217 |
| Apr 9, 2026 | 117.90 | 120.40 | 117.90 | 120.40 | 120.40 | 1.35% | 1,527 |
| Apr 8, 2026 | 113.00 | 118.80 | 113.00 | 118.80 | 118.80 | 8.59% | 238 |
| Apr 7, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 0.55% | 1 |
| Apr 2, 2026 | 108.00 | 108.80 | 108.00 | 108.80 | 108.80 | -3.20% | 225 |
| Apr 1, 2026 | 105.00 | 112.40 | 105.00 | 112.40 | 112.40 | 10.74% | 68 |
| Mar 31, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -0.49% | - |
| Mar 30, 2026 | 101.40 | 103.50 | 101.40 | 102.00 | 102.00 | -0.29% | 233 |
| Mar 27, 2026 | 103.50 | 103.50 | 102.30 | 102.30 | 102.30 | -2.01% | 44 |
| Mar 26, 2026 | 105.40 | 105.40 | 104.40 | 104.40 | 104.40 | -1.88% | 781 |
| Mar 25, 2026 | 104.70 | 106.40 | 104.70 | 106.40 | 106.40 | 2.11% | 5 |
| Mar 24, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -0.76% | - |
| Mar 23, 2026 | 102.20 | 105.00 | 102.20 | 105.00 | 105.00 | -2.42% | 14 |
| Mar 20, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | 2.38% | - |
| Mar 19, 2026 | 107.40 | 107.40 | 104.50 | 105.10 | 105.10 | -1.50% | 54 |
| Mar 18, 2026 | 106.70 | 110.50 | 106.70 | 106.70 | 106.70 | 0.47% | 475 |
| Mar 17, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 0.38% | - |
| Mar 16, 2026 | 104.20 | 105.80 | 104.20 | 105.80 | 105.80 | 2.32% | 20 |
| Mar 13, 2026 | 104.20 | 104.20 | 103.40 | 103.40 | 103.40 | -2.45% | 10 |
| Mar 12, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.28% | - |
| Mar 11, 2026 | 106.00 | 106.00 | 105.70 | 105.70 | 105.70 | -0.84% | 6 |
| Mar 10, 2026 | 103.20 | 106.60 | 103.20 | 106.60 | 106.60 | 6.28% | 109 |
| Mar 9, 2026 | 97.80 | 100.30 | 97.80 | 100.30 | 100.30 | -1.96% | 67 |
| Mar 6, 2026 | 104.80 | 104.80 | 101.50 | 102.30 | 102.30 | -5.89% | 515 |
| Mar 5, 2026 | 107.10 | 109.70 | 106.10 | 108.70 | 108.70 | 1.02% | 112 |
| Mar 4, 2026 | 102.70 | 107.60 | 102.70 | 107.60 | 107.60 | 3.26% | 13 |
| Mar 3, 2026 | 107.10 | 107.10 | 102.40 | 104.20 | 104.20 | -4.05% | 133 |
| Mar 2, 2026 | 103.00 | 108.60 | 102.50 | 108.60 | 108.60 | -1.27% | 179 |
| Feb 27, 2026 | 109.70 | 110.90 | 109.70 | 110.00 | 110.00 | 1.48% | 209 |
| Feb 26, 2026 | 108.00 | 110.60 | 108.00 | 108.40 | 108.40 | -0.37% | 202 |
| Feb 25, 2026 | 107.10 | 108.80 | 107.10 | 108.80 | 108.80 | 0.09% | 130 |
| Feb 24, 2026 | 105.50 | 108.70 | 105.50 | 108.70 | 108.70 | 2.84% | 79 |
| Feb 23, 2026 | 104.80 | 105.70 | 104.80 | 105.70 | 105.70 | -0.84% | 141 |
| 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 |