Sacyr, S.A. (FRA:VHM)
Germany · Delayed Price · Currency is EUR 4.134
-0.022 (-0.53%)
Last updated: Sep 17, 2026, 9:47 PM CET
FRA:VHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.14 | 4.15 | 4.10 | 4.10 | 4.10 | -0.92% | 300 |
| Sep 17, 2026 | 4.18 | 4.18 | 4.13 | 4.13 | 4.13 | -0.53% | - |
| Sep 16, 2026 | 4.14 | 4.21 | 4.14 | 4.16 | 4.16 | 0.58% | 8 |
| Sep 15, 2026 | 4.12 | 4.13 | 4.12 | 4.13 | 4.13 | -0.10% | - |
| Sep 14, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -1.38% | - |
| Sep 11, 2026 | 4.18 | 4.19 | 4.18 | 4.19 | 4.19 | 0.87% | - |
| Sep 10, 2026 | 4.23 | 4.23 | 4.16 | 4.16 | 4.16 | -1.47% | - |
| Sep 9, 2026 | 4.32 | 4.32 | 4.22 | 4.22 | 4.22 | -2.27% | - |
| Sep 8, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | 0.56% | - |
| Sep 7, 2026 | 4.31 | 4.31 | 4.29 | 4.29 | 4.29 | -0.56% | - |
| Sep 4, 2026 | 4.25 | 4.32 | 4.25 | 4.32 | 4.32 | 4.20% | - |
| Sep 3, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.10% | - |
| Sep 2, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.66% | 100 |
| Sep 1, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.33% | - |
| Aug 31, 2026 | 4.32 | 4.32 | 4.20 | 4.20 | 4.20 | -1.55% | 110 |
| Aug 28, 2026 | 4.29 | 4.29 | 4.27 | 4.27 | 4.27 | -0.37% | - |
| Aug 27, 2026 | 4.33 | 4.33 | 4.29 | 4.29 | 4.29 | -1.83% | - |
| Aug 26, 2026 | 4.32 | 4.37 | 4.32 | 4.37 | 4.37 | 1.53% | 100 |
| 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% | - |