ACS, Actividades de Construcción y Servicios, S.A. (LON:0HAC)
London flag London · Delayed Price · Currency is GBP · Price in EUR
71.09
+0.30 (0.43%)
At close: Oct 8, 2025

LON:0HAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202571.1072.5569.8072.1372.131.09%10,334
Oct 9, 202571.0071.8570.9571.3571.350.36%7,023
Oct 8, 202570.6571.1170.3571.0971.090.43%20,436
Oct 7, 202569.5071.3070.3870.7970.790.69%14,140
Oct 6, 202570.1070.8569.4570.3070.300.43%8,749
Oct 3, 202569.4070.7069.5070.0070.000.21%77,894
Oct 2, 202569.0070.6069.1569.8569.853.04%59,517
Oct 1, 202568.9068.3367.2067.7967.790.08%12,899
Sep 30, 202566.6068.3566.4567.7467.741.55%22,522
Sep 29, 202566.9567.2566.4566.7066.70-0.09%4,760
Sep 26, 202566.1066.9065.9066.7666.761.69%5,357
Sep 25, 202566.5066.6565.0065.6565.65-1.73%26,418
Sep 24, 202567.5568.0566.7066.8166.81-1.46%12,176
Sep 23, 202567.9069.1067.7567.8067.80-0.80%28,220
Sep 22, 202568.6068.5567.9568.3568.35-0.51%138,743
Sep 19, 202569.0069.4568.4068.7068.70-0.57%129,793
Sep 18, 202568.8569.2068.5569.0969.091.59%100,643
Sep 17, 202568.0068.8567.9968.0168.01-0.72%11,314
Sep 16, 202569.4569.7568.4568.5068.50-1.57%46,486
Sep 15, 202568.5069.6068.9569.5969.591.26%6,245
Sep 12, 202568.7069.1068.5068.7368.73-0.47%38,652
Sep 11, 202568.0069.0667.8069.0569.051.41%47,561
Sep 10, 202566.2068.6066.2568.0968.093.24%28,621
Sep 9, 202565.6566.3065.7565.9665.96-0.30%5,190
Sep 8, 202565.2566.1664.9066.1666.161.94%7,652
Sep 5, 202565.0565.3564.6064.9064.90-0.01%35,994
Sep 4, 202564.3065.0564.1064.9164.911.25%16,110
Sep 3, 202563.1564.2063.4564.1164.110.80%46,915
Sep 2, 202564.7064.6562.8563.6063.60-1.40%7,879
Sep 1, 202564.3064.8564.2564.5064.50-0.07%48,505
Aug 29, 202564.6066.0564.4064.5464.54-0.54%12,711
Aug 28, 202564.2065.0064.0064.8964.890.30%86,354
Aug 27, 202564.9565.1063.9864.7064.70-0.40%91,736
Aug 26, 202565.0565.0863.2064.9664.96-0.60%14,468
Aug 25, 202566.2066.2564.9565.3565.35-1.62%3,323
Aug 22, 202565.8566.7565.7566.4366.430.73%88,918
Aug 21, 202565.4066.0065.3465.9465.940.75%56,161
Aug 20, 202565.7065.6864.9565.4565.45-0.23%25,555
Aug 19, 202565.6565.9065.4065.6065.60-0.08%15,726
Aug 18, 202565.4065.8065.1565.6565.650.23%20,423
Aug 15, 202565.0065.8065.3565.5065.500.06%7,595
Aug 14, 202564.1565.5563.8565.4665.461.87%75,137
Aug 13, 202564.5064.8564.2564.2664.260.61%268,983
Aug 12, 202563.2564.5563.1063.8763.871.21%86,744
Aug 11, 202562.8063.2561.8563.1063.101.37%21,265
Aug 8, 202561.4062.4061.4062.2562.251.47%151,057
Aug 7, 202559.9561.4060.0561.3461.342.48%33,888
Aug 6, 202559.9560.0059.5559.8659.860.76%50,600
Aug 5, 202559.9059.9059.0559.4159.410.01%359,534
Aug 4, 202559.7059.7358.9559.4059.401.37%21,422