Sacyr, S.A. (FRA:VHM)
Germany · Delayed Price · Currency is EUR 4.368
+0.050 (1.16%)
At close: Feb 20, 2026
Sacyr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.33 | 4.37 | 4.33 | 4.37 | 4.37 | 1.16% | - |
| Feb 19, 2026 | 4.39 | 4.39 | 4.32 | 4.32 | 4.32 | -1.46% | - |
| Feb 18, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -0.27% | - |
| Feb 17, 2026 | 4.42 | 4.42 | 4.38 | 4.39 | 4.39 | -0.86% | 84 |
| Feb 16, 2026 | 4.38 | 4.43 | 4.38 | 4.43 | 4.43 | 1.09% | 1 |
| Feb 13, 2026 | 4.37 | 4.38 | 4.37 | 4.38 | 4.38 | 0.32% | - |
| Feb 12, 2026 | 4.41 | 4.44 | 4.37 | 4.37 | 4.37 | -0.86% | 200 |
| Feb 11, 2026 | 4.34 | 4.41 | 4.34 | 4.41 | 4.41 | 1.71% | 8 |
| Feb 10, 2026 | 4.30 | 4.33 | 4.28 | 4.33 | 4.33 | 0.65% | 2 |
| Feb 9, 2026 | 4.23 | 4.31 | 4.23 | 4.31 | 4.31 | 2.09% | - |
| Feb 6, 2026 | 3.97 | 4.22 | 3.97 | 4.22 | 4.22 | 6.41% | - |
| Feb 5, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.45% | - |
| Feb 4, 2026 | 4.03 | 4.03 | 3.98 | 3.98 | 3.98 | -0.45% | - |
| Feb 3, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | 0.25% | - |
| Feb 2, 2026 | 3.88 | 3.99 | 3.88 | 3.99 | 3.99 | 1.99% | - |
| Jan 30, 2026 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | -0.51% | - |
| Jan 29, 2026 | 3.97 | 3.97 | 3.93 | 3.93 | 3.93 | -0.56% | - |
| Jan 28, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -0.40% | - |
| Jan 27, 2026 | 3.94 | 3.97 | 3.94 | 3.97 | 3.97 | 1.12% | - |
| Jan 26, 2026 | 3.92 | 3.98 | 3.92 | 3.93 | 3.93 | 0.10% | 2,000 |
| Jan 23, 2026 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | -0.81% | - |
| Jan 22, 2026 | 3.92 | 3.95 | 3.92 | 3.95 | 3.95 | 0.82% | - |
| Jan 21, 2026 | 3.89 | 3.92 | 3.89 | 3.92 | 3.92 | 1.40% | - |
| Jan 20, 2026 | 3.96 | 3.96 | 3.87 | 3.87 | 3.87 | -2.52% | - |
| Jan 19, 2026 | 3.90 | 3.97 | 3.90 | 3.97 | 3.97 | -0.75% | - |
| Jan 16, 2026 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 1.52% | - |
| Jan 15, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | - | - |
| Jan 14, 2026 | 3.97 | 3.97 | 3.94 | 3.94 | 3.94 | -0.76% | - |
| Jan 13, 2026 | 3.88 | 3.97 | 3.88 | 3.97 | 3.97 | -1.15% | - |
| Jan 12, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.97 | 0.05% | - |
| Jan 9, 2026 | 4.07 | 4.07 | 4.01 | 4.01 | 3.97 | -1.38% | - |
| Jan 8, 2026 | 4.08 | 4.13 | 4.07 | 4.07 | 4.03 | -0.83% | 30 |
| Jan 7, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.06 | 1.53% | - |
| Jan 6, 2026 | 3.96 | 4.04 | 3.96 | 4.04 | 4.00 | 2.07% | 1,947 |
| Jan 5, 2026 | 3.92 | 3.96 | 3.92 | 3.96 | 3.92 | 1.33% | - |
| Jan 2, 2026 | 3.83 | 3.91 | 3.83 | 3.91 | 3.87 | 2.09% | 8 |
| Dec 30, 2025 | 3.80 | 3.83 | 3.80 | 3.83 | 3.79 | 0.58% | - |
| Dec 29, 2025 | 3.85 | 3.85 | 3.80 | 3.80 | 3.77 | 0.05% | - |
| Dec 23, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.76 | -0.37% | 3,819 |
| Dec 22, 2025 | 3.83 | 3.83 | 3.82 | 3.82 | 3.78 | 0.85% | 27 |
| Dec 19, 2025 | 3.77 | 3.78 | 3.77 | 3.78 | 3.75 | 0.48% | - |
| Dec 18, 2025 | 3.78 | 3.78 | 3.77 | 3.77 | 3.73 | 0.32% | - |
| Dec 17, 2025 | 3.79 | 3.79 | 3.75 | 3.75 | 3.72 | -1.00% | - |
| Dec 16, 2025 | 3.81 | 3.81 | 3.79 | 3.79 | 3.75 | -0.68% | - |
| Dec 15, 2025 | 3.75 | 3.82 | 3.75 | 3.82 | 3.78 | 2.14% | - |
| Dec 12, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.70 | 0.16% | - |
| Dec 11, 2025 | 3.69 | 3.73 | 3.69 | 3.73 | 3.70 | 0.32% | - |
| Dec 10, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.68 | 0.54% | - |
| Dec 9, 2025 | 3.92 | 3.92 | 3.70 | 3.70 | 3.66 | -5.32% | - |
| Dec 8, 2025 | 3.84 | 3.91 | 3.84 | 3.91 | 3.87 | 1.72% | 1 |