ACS, Actividades de Construcción y Servicios, S.A. (FRA:OCI1)
Germany · Delayed Price · Currency is EUR 122.50
-2.20 (-1.76%)
Last updated: Jun 2, 2026, 5:24 PM CET
FRA:OCI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 120.80 | 123.20 | 120.80 | 121.60 | - | -2.49% | - |
| Jun 1, 2026 | 122.40 | 124.70 | 122.40 | 124.70 | 124.70 | 0.73% | 5 |
| May 29, 2026 | 123.30 | 125.20 | 123.30 | 123.80 | 123.80 | -1.51% | 140 |
| May 28, 2026 | 124.10 | 126.10 | 124.10 | 125.70 | 125.70 | 1.95% | 45 |
| May 27, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | -1.04% | 40 |
| May 26, 2026 | 123.70 | 124.60 | 123.70 | 124.60 | 124.60 | -0.08% | 40 |
| May 25, 2026 | 123.80 | 124.70 | 122.70 | 124.70 | 124.70 | 0.56% | 169 |
| May 22, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | 25 |
| May 21, 2026 | 124.40 | 125.00 | 124.40 | 125.00 | 125.00 | -0.40% | 6 |
| May 20, 2026 | 122.40 | 125.50 | 122.40 | 125.50 | 125.50 | 2.53% | 33 |
| May 19, 2026 | 125.20 | 125.20 | 122.40 | 122.40 | 122.40 | -6.13% | 441 |
| May 18, 2026 | 131.20 | 133.30 | 130.40 | 130.40 | 130.40 | -2.25% | 291 |
| May 15, 2026 | 136.20 | 136.20 | 133.40 | 133.40 | 133.40 | -2.34% | 77 |
| May 14, 2026 | 133.40 | 136.60 | 133.40 | 136.60 | 136.60 | 3.56% | 55 |
| May 13, 2026 | 126.90 | 132.50 | 126.90 | 131.90 | 131.90 | 2.89% | 196 |
| May 12, 2026 | 133.00 | 133.00 | 128.20 | 128.20 | 128.20 | -5.67% | 17 |
| May 11, 2026 | 133.80 | 136.50 | 133.80 | 135.90 | 135.90 | -1.45% | 98 |
| May 8, 2026 | 134.60 | 137.90 | 134.60 | 137.90 | 137.90 | 0.44% | 75 |
| May 7, 2026 | 138.30 | 140.00 | 137.30 | 137.30 | 137.30 | -1.29% | 135 |
| May 6, 2026 | 131.00 | 139.10 | 131.00 | 139.10 | 139.10 | 3.42% | 225 |
| May 5, 2026 | 118.80 | 135.30 | 118.80 | 134.50 | 134.50 | 10.25% | 81 |
| May 4, 2026 | 119.60 | 122.00 | 119.60 | 122.00 | 122.00 | 0.66% | 39 |
| Apr 30, 2026 | 118.20 | 121.20 | 118.00 | 121.20 | 121.20 | 1.25% | 36 |
| Apr 29, 2026 | 116.10 | 119.70 | 116.10 | 119.70 | 119.70 | -3.23% | 1 |
| Apr 28, 2026 | 118.20 | 123.70 | 118.20 | 123.70 | 123.70 | 0.65% | 20 |
| Apr 27, 2026 | 119.30 | 122.90 | 119.30 | 122.90 | 122.90 | 0.74% | 70 |
| Apr 24, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.61% | 50 |
| 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% | - |