ACS, Actividades de Construcción y Servicios, S.A. (LON:0HAC)
London · Delayed Price · Currency is GBP · Price in EUR 68.73
-0.33 (-0.47%)
At close: Sep 12, 2025
LON:0HAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 68.00 | 68.85 | 67.99 | 68.01 | 68.01 | -0.72% | 11,314 |
| Sep 16, 2025 | 69.45 | 69.75 | 68.45 | 68.50 | 68.50 | -1.57% | 46,486 |
| Sep 15, 2025 | 68.50 | 69.60 | 68.95 | 69.59 | 69.59 | 1.26% | 6,245 |
| Sep 12, 2025 | 68.70 | 69.10 | 68.50 | 68.73 | 68.73 | -0.47% | 38,652 |
| Sep 11, 2025 | 68.00 | 69.06 | 67.80 | 69.05 | 69.05 | 1.41% | 47,561 |
| Sep 10, 2025 | 66.20 | 68.60 | 66.25 | 68.09 | 68.09 | 3.24% | 28,621 |
| Sep 9, 2025 | 65.65 | 66.30 | 65.75 | 65.96 | 65.96 | -0.30% | 5,190 |
| Sep 8, 2025 | 65.25 | 66.16 | 64.90 | 66.16 | 66.16 | 1.94% | 7,652 |
| Sep 5, 2025 | 65.05 | 65.35 | 64.60 | 64.90 | 64.90 | -0.01% | 35,994 |
| Sep 4, 2025 | 64.30 | 65.05 | 64.10 | 64.91 | 64.91 | 1.25% | 16,110 |
| Sep 3, 2025 | 63.15 | 64.20 | 63.45 | 64.11 | 64.11 | 0.80% | 46,915 |
| Sep 2, 2025 | 64.70 | 64.65 | 62.85 | 63.60 | 63.60 | -1.40% | 7,879 |
| Sep 1, 2025 | 64.30 | 64.85 | 64.25 | 64.50 | 64.50 | -0.07% | 48,505 |
| Aug 29, 2025 | 64.60 | 66.05 | 64.40 | 64.54 | 64.54 | -0.54% | 12,711 |
| Aug 28, 2025 | 64.20 | 65.00 | 64.00 | 64.89 | 64.89 | 0.30% | 86,354 |
| Aug 27, 2025 | 64.95 | 65.10 | 63.98 | 64.70 | 64.70 | -0.40% | 91,736 |
| Aug 26, 2025 | 65.05 | 65.08 | 63.20 | 64.96 | 64.96 | -0.60% | 14,468 |
| Aug 25, 2025 | 66.20 | 66.25 | 64.95 | 65.35 | 65.35 | -1.62% | 3,323 |
| Aug 22, 2025 | 65.85 | 66.75 | 65.75 | 66.43 | 66.43 | 0.73% | 88,918 |
| Aug 21, 2025 | 65.40 | 66.00 | 65.34 | 65.94 | 65.94 | 0.75% | 56,161 |
| Aug 20, 2025 | 65.70 | 65.68 | 64.95 | 65.45 | 65.45 | -0.23% | 25,555 |
| Aug 19, 2025 | 65.65 | 65.90 | 65.40 | 65.60 | 65.60 | -0.08% | 15,726 |
| Aug 18, 2025 | 65.40 | 65.80 | 65.15 | 65.65 | 65.65 | 0.23% | 20,423 |
| Aug 15, 2025 | 65.00 | 65.80 | 65.35 | 65.50 | 65.50 | 0.06% | 7,595 |
| Aug 14, 2025 | 64.15 | 65.55 | 63.85 | 65.46 | 65.46 | 1.87% | 75,137 |
| Aug 13, 2025 | 64.50 | 64.85 | 64.25 | 64.26 | 64.26 | 0.61% | 268,983 |
| Aug 12, 2025 | 63.25 | 64.55 | 63.10 | 63.87 | 63.87 | 1.21% | 86,744 |
| Aug 11, 2025 | 62.80 | 63.25 | 61.85 | 63.10 | 63.10 | 1.37% | 21,265 |
| Aug 8, 2025 | 61.40 | 62.40 | 61.40 | 62.25 | 62.25 | 1.47% | 151,057 |
| Aug 7, 2025 | 59.95 | 61.40 | 60.05 | 61.34 | 61.34 | 2.48% | 33,888 |
| Aug 6, 2025 | 59.95 | 60.00 | 59.55 | 59.86 | 59.86 | 0.76% | 50,600 |
| Aug 5, 2025 | 59.90 | 59.90 | 59.05 | 59.41 | 59.41 | 0.01% | 359,534 |
| Aug 4, 2025 | 59.70 | 59.73 | 58.95 | 59.40 | 59.40 | 1.37% | 21,422 |
| Aug 1, 2025 | 60.00 | 60.20 | 58.60 | 58.60 | 58.60 | -2.98% | 20,478 |
| Jul 31, 2025 | 61.00 | 61.85 | 60.40 | 60.40 | 60.40 | -2.89% | 22,085 |
| Jul 30, 2025 | 62.25 | 62.60 | 61.09 | 62.20 | 62.20 | 0.16% | 18,430 |
| Jul 29, 2025 | 61.15 | 62.10 | 60.70 | 62.10 | 62.10 | 2.13% | 13,957 |
| Jul 28, 2025 | 60.60 | 61.05 | 60.65 | 60.81 | 60.81 | 0.67% | 55,664 |
| Jul 25, 2025 | 60.40 | 61.30 | 59.90 | 60.40 | 60.40 | -1.23% | 24,150 |
| Jul 24, 2025 | 60.00 | 61.35 | 60.20 | 61.15 | 61.15 | 2.10% | 27,112 |
| Jul 23, 2025 | 58.95 | 59.95 | 58.85 | 59.89 | 59.89 | 0.66% | 195,381 |
| Jul 22, 2025 | 59.25 | 59.70 | 58.80 | 59.50 | 59.50 | 0.76% | 15,501 |
| Jul 21, 2025 | 57.95 | 59.55 | 58.65 | 59.05 | 59.05 | 0.44% | 169,510 |
| Jul 18, 2025 | 58.55 | 59.03 | 58.28 | 58.79 | 58.79 | 1.18% | 10,089 |
| Jul 17, 2025 | 56.40 | 58.35 | 56.25 | 58.11 | 58.11 | 3.84% | 12,854 |
| Jul 16, 2025 | 55.40 | 56.45 | 55.40 | 55.96 | 55.96 | 0.47% | 44,902 |
| Jul 15, 2025 | 56.75 | 56.85 | 55.55 | 55.69 | 55.69 | -1.76% | 25,170 |
| Jul 14, 2025 | 55.55 | 56.70 | 55.78 | 56.69 | 56.69 | 1.42% | 6,387 |
| Jul 11, 2025 | 56.15 | 56.50 | 55.65 | 55.90 | 55.90 | -0.62% | 223,084 |
| Jul 10, 2025 | 56.15 | 56.70 | 56.10 | 56.25 | 56.25 | -0.42% | 13,600 |