Sacyr, S.A. (FRA:VHM)
Germany · Delayed Price · Currency is EUR 4.526
-0.020 (-0.44%)
Last updated: May 21, 2026, 8:01 AM CET
FRA:VHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | - | -0.44% | - |
| May 20, 2026 | 4.34 | 4.55 | 4.34 | 4.55 | 4.55 | -0.26% | - |
| May 19, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.09% | - |
| May 18, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | -0.31% | 100 |
| May 15, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -1.93% | - |
| May 14, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.56% | - |
| May 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| May 12, 2026 | 4.71 | 4.71 | 4.68 | 4.68 | 4.68 | -0.93% | 1 |
| May 11, 2026 | 4.76 | 4.76 | 4.72 | 4.72 | 4.72 | -0.80% | 20 |
| May 8, 2026 | 4.72 | 4.76 | 4.72 | 4.76 | 4.76 | -2.10% | - |
| May 7, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.18% | - |
| May 6, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.85% | - |
| May 5, 2026 | 4.59 | 4.72 | 4.59 | 4.72 | 4.72 | 3.15% | - |
| May 4, 2026 | 4.67 | 4.67 | 4.58 | 4.58 | 4.58 | -1.89% | - |
| Apr 30, 2026 | 4.50 | 4.66 | 4.50 | 4.66 | 4.66 | 0.95% | - |
| Apr 29, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.48% | - |
| Apr 28, 2026 | 4.63 | 4.63 | 4.60 | 4.60 | 4.60 | -0.91% | - |
| Apr 27, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -1.44% | - |
| Apr 24, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.38% | - |
| Apr 23, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.55% | - |
| Apr 22, 2026 | 4.78 | 4.78 | 4.72 | 4.72 | 4.72 | -0.38% | - |
| Apr 21, 2026 | 4.80 | 4.80 | 4.73 | 4.73 | 4.73 | -1.13% | - |
| Apr 20, 2026 | 4.72 | 4.79 | 4.72 | 4.79 | 4.79 | 0.46% | - |
| Apr 17, 2026 | 4.66 | 4.77 | 4.66 | 4.77 | 4.77 | 2.49% | - |
| Apr 16, 2026 | 4.61 | 4.65 | 4.61 | 4.65 | 4.65 | 1.31% | - |
| Apr 15, 2026 | 4.64 | 4.64 | 4.59 | 4.59 | 4.59 | -1.42% | - |
| Apr 14, 2026 | 4.61 | 4.66 | 4.61 | 4.66 | 4.66 | 2.06% | - |
| Apr 13, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.57% | - |
| Apr 10, 2026 | 4.62 | 4.62 | 4.59 | 4.59 | 4.59 | -0.74% | - |
| Apr 9, 2026 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | 0.87% | - |
| Apr 8, 2026 | 4.65 | 4.65 | 4.58 | 4.58 | 4.58 | 2.74% | 6,472 |
| Apr 7, 2026 | 4.43 | 4.46 | 4.43 | 4.46 | 4.46 | 0.54% | - |
| Apr 2, 2026 | 4.31 | 4.44 | 4.31 | 4.44 | 4.44 | 0.77% | - |
| Apr 1, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 3.72% | 20 |
| Mar 31, 2026 | 4.08 | 4.24 | 4.08 | 4.24 | 4.24 | 5.05% | - |
| Mar 30, 2026 | 4.13 | 4.13 | 4.04 | 4.04 | 4.04 | -2.32% | - |
| 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% | - |