Sacyr, S.A. (FRA:VHM)
Germany · Delayed Price · Currency is EUR 3.784
+0.018 (0.48%)
At close: Dec 19, 2025
Sacyr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.77 | 3.78 | 3.77 | 3.78 | 3.78 | 0.48% | - |
| Dec 18, 2025 | 3.78 | 3.78 | 3.77 | 3.77 | 3.77 | 0.32% | - |
| Dec 17, 2025 | 3.79 | 3.79 | 3.75 | 3.75 | 3.75 | -1.00% | - |
| Dec 16, 2025 | 3.81 | 3.81 | 3.79 | 3.79 | 3.79 | -0.68% | - |
| Dec 15, 2025 | 3.75 | 3.82 | 3.75 | 3.82 | 3.82 | 2.14% | - |
| Dec 12, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.16% | - |
| Dec 11, 2025 | 3.69 | 3.73 | 3.69 | 3.73 | 3.73 | 0.32% | - |
| Dec 10, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 0.54% | - |
| Dec 9, 2025 | 3.92 | 3.92 | 3.70 | 3.70 | 3.70 | -5.32% | - |
| Dec 8, 2025 | 3.84 | 3.91 | 3.84 | 3.91 | 3.91 | 1.72% | 1 |
| Dec 5, 2025 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | 0.10% | - |
| Dec 4, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.26% | - |
| Dec 3, 2025 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | 0.79% | - |
| Dec 2, 2025 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | -0.11% | 50 |
| Dec 1, 2025 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | -0.73% | - |
| Nov 28, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.10% | - |
| Nov 27, 2025 | 3.77 | 3.83 | 3.77 | 3.83 | 3.83 | 1.22% | - |
| Nov 26, 2025 | 3.77 | 3.78 | 3.77 | 3.78 | 3.78 | 0.59% | - |
| Nov 25, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 0.43% | - |
| Nov 24, 2025 | 3.67 | 3.74 | 3.67 | 3.74 | 3.74 | 1.96% | - |
| Nov 21, 2025 | 3.63 | 3.67 | 3.63 | 3.67 | 3.67 | 1.10% | 700 |
| Nov 20, 2025 | 3.66 | 3.66 | 3.63 | 3.63 | 3.63 | -0.11% | - |
| Nov 19, 2025 | 3.59 | 3.63 | 3.59 | 3.63 | 3.63 | 1.06% | - |
| Nov 18, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -2.07% | - |
| Nov 17, 2025 | 3.70 | 3.70 | 3.67 | 3.67 | 3.67 | -0.92% | 1 |
| Nov 14, 2025 | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | -0.96% | - |
| Nov 13, 2025 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -0.90% | - |
| Nov 12, 2025 | 3.77 | 3.78 | 3.77 | 3.78 | 3.78 | 0.37% | - |
| Nov 11, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 0.80% | - |
| Nov 10, 2025 | 3.72 | 3.73 | 3.72 | 3.73 | 3.73 | 0.81% | - |
| Nov 7, 2025 | 3.82 | 3.82 | 3.70 | 3.70 | 3.70 | -2.32% | 100 |
| Nov 6, 2025 | 3.83 | 3.83 | 3.79 | 3.79 | 3.79 | 0.42% | - |
| Nov 5, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.82% | - |
| Nov 4, 2025 | 3.73 | 3.84 | 3.73 | 3.84 | 3.84 | 1.91% | 8 |
| Nov 3, 2025 | 3.75 | 3.77 | 3.75 | 3.77 | 3.77 | -0.74% | - |
| Oct 31, 2025 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | -2.16% | - |
| Oct 30, 2025 | 3.89 | 3.89 | 3.88 | 3.88 | 3.88 | -0.05% | - |
| Oct 29, 2025 | 3.92 | 3.92 | 3.89 | 3.89 | 3.89 | -0.77% | - |
| Oct 28, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 0.20% | - |
| Oct 27, 2025 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | -0.10% | 300 |
| Oct 24, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.15% | - |
| Oct 23, 2025 | 3.89 | 3.91 | 3.89 | 3.91 | 3.91 | 0.72% | - |
| Oct 22, 2025 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | 1.41% | - |
| Oct 21, 2025 | 3.91 | 3.91 | 3.82 | 3.82 | 3.82 | -2.30% | 133 |
| Oct 20, 2025 | 3.89 | 3.91 | 3.89 | 3.91 | 3.91 | 0.72% | - |
| Oct 17, 2025 | 3.81 | 3.89 | 3.81 | 3.89 | 3.89 | 1.36% | - |
| Oct 16, 2025 | 3.82 | 3.90 | 3.82 | 3.83 | 3.83 | 0.52% | 5 |
| Oct 15, 2025 | 3.87 | 3.87 | 3.81 | 3.81 | 3.81 | -0.99% | - |
| Oct 14, 2025 | 3.81 | 3.85 | 3.81 | 3.85 | 3.85 | 1.64% | 1 |
| Oct 13, 2025 | 3.81 | 3.81 | 3.79 | 3.79 | 3.79 | 1.83% | - |