ACS, Actividades de Construcción y Servicios, S.A. (FRA:OCI1)
Germany · Delayed Price · Currency is EUR 85.90
-3.30 (-3.70%)
At close: Oct 23, 2026
FRA:OCI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -3.70% | - |
| Oct 22, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -1.92% | - |
| Oct 21, 2026 | 90.15 | 90.95 | 90.15 | 90.95 | 90.95 | 0.66% | 11 |
| Oct 20, 2026 | 88.95 | 90.35 | 88.95 | 90.35 | 90.35 | 1.92% | 4 |
| Oct 19, 2026 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | 0.85% | 1 |
| Oct 16, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 0.92% | - |
| Oct 15, 2026 | 88.70 | 90.00 | 87.10 | 87.10 | 87.10 | -1.86% | 377 |
| Oct 14, 2026 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | -2.26% | - |
| Oct 13, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | -1.04% | - |
| Oct 12, 2026 | 90.00 | 92.15 | 90.00 | 91.75 | 91.75 | 0.38% | 334 |
| Oct 9, 2026 | 90.60 | 92.10 | 90.60 | 91.40 | 91.40 | -0.98% | 72 |
| Oct 8, 2026 | 92.20 | 92.30 | 91.55 | 92.30 | 92.30 | -2.53% | 60 |
| Oct 7, 2026 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | - | 3 |
| Oct 6, 2026 | 93.05 | 94.70 | 93.05 | 94.70 | 94.70 | 1.23% | 100 |
| Oct 5, 2026 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | 3.20% | 11 |
| Oct 2, 2026 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | 1.06% | - |
| Oct 1, 2026 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | -2.50% | 16 |
| Sep 30, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.49% | 1 |
| Sep 29, 2026 | 91.10 | 92.05 | 91.10 | 91.55 | 91.55 | -0.70% | 507 |
| Sep 28, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | -2.02% | 3 |
| Sep 25, 2026 | 93.55 | 94.10 | 93.55 | 94.10 | 94.10 | 0.27% | 10 |
| Sep 24, 2026 | 91.85 | 93.85 | 91.85 | 93.85 | 93.85 | 1.08% | 1 |
| Sep 23, 2026 | 95.60 | 95.60 | 92.85 | 92.85 | 92.85 | -2.52% | 333 |
| Sep 22, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | 1.28% | - |
| Sep 21, 2026 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | -0.05% | - |
| 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 |