Sacyr, S.A. (FRA:VHM)
Germany · Delayed Price · Currency is EUR 4.366
+0.066 (1.53%)
At close: Aug 26, 2026
FRA:VHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.37% | - |
| Aug 24, 2026 | 4.27 | 4.33 | 4.27 | 4.28 | 4.28 | 0.05% | 83 |
| Aug 21, 2026 | 4.36 | 4.41 | 4.28 | 4.28 | 4.28 | -3.73% | 34 |
| Aug 20, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.11% | - |
| Aug 19, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 0.85% | 7 |
| Aug 18, 2026 | 4.47 | 4.47 | 4.46 | 4.46 | 4.46 | -0.09% | 92 |
| Aug 17, 2026 | 4.47 | 4.47 | 4.46 | 4.46 | 4.46 | -2.23% | - |
| Aug 14, 2026 | 4.52 | 4.57 | 4.52 | 4.57 | 4.57 | -0.17% | 105 |
| Aug 13, 2026 | 4.52 | 4.57 | 4.52 | 4.57 | 4.57 | 1.42% | 20 |
| Aug 12, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.27% | - |
| Aug 11, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.04% | - |
| Aug 10, 2026 | 4.55 | 4.55 | 4.52 | 4.52 | 4.52 | -1.91% | - |
| Aug 7, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.66% | - |
| Aug 6, 2026 | 4.64 | 4.69 | 4.64 | 4.69 | 4.69 | -1.35% | 5 |
| Aug 5, 2026 | 4.71 | 4.75 | 4.71 | 4.75 | 4.75 | 0.89% | 5,000 |
| Aug 4, 2026 | 4.62 | 4.71 | 4.62 | 4.71 | 4.71 | -0.17% | - |
| Aug 3, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.55% | - |
| Jul 31, 2026 | 4.83 | 4.83 | 4.69 | 4.69 | 4.69 | 3.17% | - |
| Jul 30, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.60% | - |
| Jul 29, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.79% | - |
| Jul 28, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.45% | - |
| Jul 27, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.22% | - |
| Jul 24, 2026 | 4.72 | 4.76 | 4.72 | 4.76 | 4.76 | -1.24% | - |
| Jul 23, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.56% | - |
| Jul 22, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.64% | - |
| Jul 21, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.68% | - |
| Jul 20, 2026 | 4.74 | 4.74 | 4.69 | 4.69 | 4.69 | -0.09% | 100 |
| Jul 17, 2026 | 4.66 | 4.69 | 4.66 | 4.69 | 4.69 | -0.85% | - |
| Jul 16, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.34% | - |
| Jul 15, 2026 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 1.24% | 150 |
| Jul 14, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.13% | - |
| Jul 13, 2026 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | -0.72% | - |
| Jul 10, 2026 | 4.76 | 4.77 | 4.72 | 4.72 | 4.72 | 0.17% | 20 |
| Jul 9, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.34% | - |
| Jul 8, 2026 | 4.77 | 4.77 | 4.69 | 4.69 | 4.69 | -4.44% | - |
| Jul 7, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.66% | - |
| Jul 6, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.08% | - |
| Jul 3, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 4.81% | - |
| Jul 2, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.90% | - |
| Jul 1, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.39% | - |
| Jun 30, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.96% | - |
| Jun 29, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | -0.11% | - |
| Jun 26, 2026 | 4.74 | 4.74 | 4.68 | 4.68 | 4.60 | -2.01% | - |
| Jun 25, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.69 | -0.33% | - |
| Jun 24, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.71 | -1.03% | - |
| Jun 23, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.76 | 0.25% | 250 |
| Jun 22, 2026 | 4.72 | 4.88 | 4.72 | 4.83 | 4.75 | 3.16% | 8 |
| Jun 19, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.60 | -0.30% | - |
| Jun 18, 2026 | 4.66 | 4.70 | 4.66 | 4.70 | 4.61 | 0.99% | - |
| Jun 17, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.57 | 0.35% | - |