Sacyr, S.A. (FRA:VHM)
Germany · Delayed Price · Currency is EUR 4.796
-0.034 (-0.70%)
Last updated: Jun 23, 2026, 8:01 AM CET
FRA:VHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.30% | - |
| Jun 18, 2026 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 0.99% | - |
| Jun 17, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.35% | - |
| Jun 16, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.09% | - |
| Jun 15, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.85% | - |
| Jun 12, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 4.46% | - |
| Jun 11, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.09% | - |
| Jun 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.05% | - |
| Jun 9, 2026 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | -1.48% | - |
| Jun 8, 2026 | 4.53 | 4.53 | 4.47 | 4.47 | 4.47 | -1.46% | - |
| Jun 5, 2026 | 4.50 | 4.53 | 4.50 | 4.53 | 4.53 | 0.49% | - |
| Jun 4, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.09% | - |
| Jun 3, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -0.53% | - |
| Jun 2, 2026 | 4.59 | 4.59 | 4.54 | 4.54 | 4.54 | -1.86% | - |
| Jun 1, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.22% | - |
| May 29, 2026 | 4.61 | 4.62 | 4.61 | 4.62 | 4.62 | 0.48% | 60 |
| May 28, 2026 | 4.69 | 4.69 | 4.59 | 4.59 | 4.59 | -2.67% | - |
| May 27, 2026 | 4.71 | 4.72 | 4.71 | 4.72 | 4.72 | 0.60% | - |
| May 26, 2026 | 4.63 | 4.72 | 4.63 | 4.69 | 4.69 | 0.90% | 750 |
| May 25, 2026 | 4.50 | 4.70 | 4.50 | 4.65 | 4.65 | 4.92% | 4 |
| May 22, 2026 | 4.54 | 4.54 | 4.43 | 4.43 | 4.43 | -2.38% | - |
| May 21, 2026 | 4.53 | 4.54 | 4.53 | 4.54 | 4.54 | -0.13% | - |
| 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% | - |