Sacyr, S.A. (FRA:VHM)
Germany · Delayed Price · Currency is EUR 4.136
+0.004 (0.10%)
At close: Mar 27, 2026
FRA:VHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.10% | - |
| Mar 26, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.43% | - |
| Mar 25, 2026 | 4.12 | 4.15 | 4.12 | 4.15 | 4.15 | 0.73% | 1 |
| Mar 24, 2026 | 4.09 | 4.12 | 4.09 | 4.12 | 4.12 | 0.15% | 100 |
| Mar 23, 2026 | 3.91 | 4.11 | 3.88 | 4.11 | 4.11 | 3.68% | 101 |
| Mar 20, 2026 | 4.08 | 4.08 | 3.97 | 3.97 | 3.97 | -3.13% | - |
| Mar 19, 2026 | 4.13 | 4.13 | 4.10 | 4.10 | 4.10 | -1.06% | - |
| Mar 18, 2026 | 4.22 | 4.29 | 4.14 | 4.14 | 4.14 | -0.96% | 100 |
| Mar 17, 2026 | 4.11 | 4.24 | 4.11 | 4.18 | 4.18 | 1.06% | 2 |
| Mar 16, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 1.57% | - |
| Mar 13, 2026 | 4.10 | 4.20 | 4.07 | 4.07 | 4.07 | -0.73% | 1,200 |
| Mar 12, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.10 | -1.77% | - |
| Mar 11, 2026 | 4.21 | 4.21 | 4.18 | 4.18 | 4.18 | -0.57% | 1 |
| Mar 10, 2026 | 4.07 | 4.20 | 4.07 | 4.20 | 4.20 | 2.84% | - |
| Mar 9, 2026 | 3.98 | 4.10 | 3.98 | 4.08 | 4.08 | -1.40% | 500 |
| Mar 6, 2026 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -0.91% | - |
| Mar 5, 2026 | 4.28 | 4.33 | 4.18 | 4.18 | 4.18 | -3.02% | 2,005 |
| Mar 4, 2026 | 4.17 | 4.31 | 4.17 | 4.31 | 4.31 | 2.72% | 1,063 |
| Mar 3, 2026 | 4.41 | 4.41 | 4.20 | 4.20 | 4.20 | -5.79% | - |
| Mar 2, 2026 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | -0.76% | - |
| Feb 27, 2026 | 4.56 | 4.57 | 4.49 | 4.49 | 4.49 | -1.67% | 14 |
| Feb 26, 2026 | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | 1.51% | 82 |
| Feb 25, 2026 | 4.47 | 4.50 | 4.47 | 4.50 | 4.50 | 0.67% | - |
| Feb 24, 2026 | 4.44 | 4.47 | 4.44 | 4.47 | 4.47 | 0.68% | - |
| Feb 23, 2026 | 4.35 | 4.44 | 4.35 | 4.44 | 4.44 | 1.56% | - |
| 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% | - |