Sacyr, S.A. (FRA:VHM)
Germany · Delayed Price · Currency is EUR 4.704
-0.118 (-2.45%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:VHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.55 | 0.09% | - |
| Jun 15, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.55 | 1.85% | - |
| Jun 12, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.47 | 4.46% | - |
| Jun 11, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.28 | -1.09% | - |
| Jun 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | -0.05% | - |
| Jun 9, 2026 | 4.47 | 4.47 | 4.40 | 4.40 | 4.33 | -1.48% | - |
| Jun 8, 2026 | 4.53 | 4.53 | 4.47 | 4.47 | 4.39 | -1.46% | - |
| Jun 5, 2026 | 4.50 | 4.53 | 4.50 | 4.53 | 4.46 | 0.49% | - |
| Jun 4, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.43 | -0.09% | - |
| Jun 3, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.44 | -0.53% | - |
| Jun 2, 2026 | 4.59 | 4.59 | 4.54 | 4.54 | 4.46 | -1.86% | - |
| Jun 1, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.55 | 0.22% | - |
| May 29, 2026 | 4.61 | 4.62 | 4.61 | 4.62 | 4.54 | 0.48% | 60 |
| May 28, 2026 | 4.69 | 4.69 | 4.59 | 4.59 | 4.51 | -2.67% | - |
| May 27, 2026 | 4.71 | 4.72 | 4.71 | 4.72 | 4.64 | 0.60% | - |
| May 26, 2026 | 4.63 | 4.72 | 4.63 | 4.69 | 4.61 | 0.90% | 750 |
| May 25, 2026 | 4.50 | 4.70 | 4.50 | 4.65 | 4.57 | 4.92% | 4 |
| May 22, 2026 | 4.54 | 4.54 | 4.43 | 4.43 | 4.36 | -2.38% | - |
| May 21, 2026 | 4.53 | 4.54 | 4.53 | 4.54 | 4.46 | -0.13% | - |
| May 20, 2026 | 4.34 | 4.55 | 4.34 | 4.55 | 4.47 | -0.26% | - |
| May 19, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.48 | -0.09% | - |