Sacyr, S.A. (FRA:VHM)
Germany · Delayed Price · Currency is EUR 3.940
-0.032 (-0.81%)
At close: Oct 23, 2026
FRA:VHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.81% | - |
| Oct 22, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.65% | - |
| Oct 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.96% | - |
| Oct 20, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.25% | - |
| Oct 19, 2026 | 4.05 | 4.05 | 3.97 | 3.97 | 3.97 | -1.49% | 219 |
| Oct 16, 2026 | 3.98 | 4.03 | 3.98 | 4.03 | 4.03 | 5.00% | - |
| Oct 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.47% | - |
| Oct 14, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.63% | - |
| Oct 13, 2026 | 3.89 | 3.92 | 3.89 | 3.92 | 3.92 | 0.87% | 220 |
| Oct 12, 2026 | 3.88 | 3.89 | 3.88 | 3.89 | 3.89 | -0.66% | - |
| Oct 9, 2026 | 3.89 | 3.91 | 3.89 | 3.91 | 3.91 | 0.51% | 10 |
| Oct 8, 2026 | 3.96 | 3.96 | 3.89 | 3.89 | 3.89 | -2.41% | 205 |
| Oct 7, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.45% | - |
| Oct 6, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Oct 5, 2026 | 3.96 | 3.97 | 3.96 | 3.97 | 3.97 | -0.10% | - |
| Oct 2, 2026 | 3.88 | 3.97 | 3.88 | 3.97 | 3.97 | 0.86% | 23 |
| Oct 1, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| Sep 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.60% | 3,000 |
| Sep 29, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.45% | - |
| Sep 28, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | - | - |
| Sep 25, 2026 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | 0.15% | - |
| Sep 24, 2026 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | -0.79% | - |
| Sep 23, 2026 | 4.17 | 4.17 | 4.07 | 4.07 | 4.07 | -2.63% | - |
| Sep 22, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | 0.87% | - |
| Sep 21, 2026 | 4.13 | 4.14 | 4.13 | 4.14 | 4.14 | 1.12% | 300 |
| 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% | - |