ACS, Actividades de Construcción y Servicios, S.A. (LON:0HAC)
London · Delayed Price · Currency is GBP · Price in EUR 84.65
-0.75 (-0.88%)
At close: Dec 12, 2025
LON:0HAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 87.00 | 87.10 | 84.60 | 84.65 | 84.65 | -0.88% | 70,124 |
| Dec 11, 2025 | 86.50 | 87.15 | 84.45 | 85.40 | 85.40 | -0.99% | 6,822 |
| Dec 10, 2025 | 86.35 | 86.25 | 84.80 | 86.25 | 86.25 | 1.95% | 17,946 |
| Dec 9, 2025 | 85.00 | 85.40 | 83.00 | 84.60 | 84.60 | 1.38% | 37,198 |
| Dec 8, 2025 | 81.00 | 83.46 | 81.55 | 83.45 | 83.45 | 2.77% | 22,779 |
| Dec 5, 2025 | 82.15 | 83.20 | 81.19 | 81.20 | 81.20 | -1.02% | 12,068 |
| Dec 4, 2025 | 80.35 | 82.10 | 81.10 | 82.04 | 82.04 | 0.72% | 298,416 |
| Dec 3, 2025 | 79.35 | 82.05 | 79.95 | 81.45 | 81.45 | 1.50% | 51,210 |
| Dec 2, 2025 | 79.70 | 80.60 | 78.55 | 80.25 | 80.25 | 3.43% | 229,905 |
| Dec 1, 2025 | 79.95 | 79.60 | 75.40 | 77.59 | 77.59 | -2.59% | 192,871 |
| Nov 28, 2025 | 78.80 | 80.15 | 77.95 | 79.65 | 79.65 | 0.18% | 24,146 |
| Nov 27, 2025 | 80.10 | 80.50 | 79.51 | 79.51 | 79.51 | -0.49% | 101,626 |
| Nov 26, 2025 | 78.95 | 80.60 | 78.75 | 79.90 | 79.90 | 2.04% | 125,277 |
| Nov 25, 2025 | 77.70 | 79.00 | 76.50 | 78.30 | 78.30 | 3.57% | 35,896 |
| Nov 24, 2025 | 73.80 | 76.15 | 72.75 | 75.60 | 75.60 | 5.70% | 1,262,843 |
| Nov 21, 2025 | 76.80 | 76.80 | 71.52 | 71.52 | 71.52 | -8.65% | 122,180 |
| Nov 20, 2025 | 77.50 | 79.45 | 77.50 | 78.29 | 78.29 | 1.78% | 23,925 |
| Nov 19, 2025 | 76.10 | 77.40 | 76.25 | 76.93 | 76.93 | -0.09% | 174,142 |
| Nov 18, 2025 | 76.95 | 77.48 | 76.20 | 76.99 | 76.99 | -0.04% | 52,912 |
| Nov 17, 2025 | 78.70 | 78.55 | 76.75 | 77.03 | 77.03 | -1.12% | 148,427 |
| Nov 14, 2025 | 76.10 | 77.90 | 75.50 | 77.90 | 77.90 | -1.37% | 12,827 |
| Nov 13, 2025 | 78.95 | 79.75 | 77.45 | 78.98 | 78.98 | 0.42% | 95,129 |
| Nov 12, 2025 | 78.05 | 79.25 | 78.00 | 78.65 | 78.65 | 0.70% | 65,944 |
| Nov 11, 2025 | 77.00 | 78.65 | 77.20 | 78.11 | 78.11 | 0.71% | 96,619 |
| Nov 10, 2025 | 75.75 | 78.00 | 76.10 | 77.56 | 77.56 | 2.73% | 290,347 |
| Nov 7, 2025 | 75.05 | 76.50 | 75.05 | 75.50 | 75.50 | 0.53% | 15,863 |
| Nov 6, 2025 | 73.05 | 75.90 | 71.90 | 75.10 | 75.10 | 2.52% | 61,699 |
| Nov 5, 2025 | 71.00 | 73.90 | 72.30 | 73.25 | 73.25 | 0.13% | 11,347 |
| Nov 4, 2025 | 72.40 | 73.20 | 71.50 | 73.16 | 73.16 | -0.27% | 8,880 |
| Nov 3, 2025 | 72.00 | 73.40 | 71.20 | 73.36 | 73.36 | 2.08% | 5,930 |
| Oct 31, 2025 | 72.60 | 72.50 | 71.15 | 71.87 | 71.87 | -1.00% | 44,590 |
| Oct 30, 2025 | 72.05 | 73.10 | 72.30 | 72.59 | 72.59 | -0.05% | 142,829 |
| Oct 29, 2025 | 73.00 | 73.30 | 72.30 | 72.63 | 72.63 | -0.17% | 53,389 |
| Oct 28, 2025 | 72.25 | 73.00 | 72.13 | 72.75 | 72.75 | -0.08% | 51,521 |
| Oct 27, 2025 | 72.15 | 73.10 | 72.00 | 72.81 | 72.81 | 1.07% | 3,297 |
| Oct 24, 2025 | 71.50 | 72.05 | 70.45 | 72.04 | 72.04 | 1.67% | 2,729 |
| Oct 23, 2025 | 70.75 | 70.90 | 69.55 | 70.86 | 70.86 | 1.08% | 622,608 |
| Oct 22, 2025 | 70.80 | 71.50 | 69.75 | 70.10 | 70.10 | -1.06% | 35,376 |
| Oct 21, 2025 | 70.25 | 71.05 | 69.88 | 70.85 | 70.85 | -0.07% | 31,509 |
| Oct 20, 2025 | 72.00 | 71.35 | 70.55 | 70.90 | 70.90 | 1.01% | 44,804 |
| Oct 17, 2025 | 71.30 | 71.40 | 70.05 | 70.19 | 70.19 | -2.86% | 8,244 |
| Oct 16, 2025 | 70.40 | 72.26 | 69.80 | 72.26 | 72.26 | -0.47% | 13,074 |
| Oct 15, 2025 | 71.70 | 72.65 | 70.25 | 72.60 | 72.60 | 0.69% | 159,173 |
| Oct 14, 2025 | 71.00 | 72.20 | 70.00 | 72.10 | 72.10 | - | 21,893 |
| Oct 13, 2025 | 71.00 | 72.15 | 71.50 | 72.10 | 72.10 | 0.83% | 48,731 |
| Oct 10, 2025 | 70.35 | 72.55 | 69.80 | 71.51 | 71.51 | 0.22% | 10,340 |
| Oct 9, 2025 | 71.00 | 71.85 | 70.95 | 71.35 | 71.35 | 0.36% | 7,023 |
| Oct 8, 2025 | 70.65 | 71.11 | 70.35 | 71.09 | 71.09 | 0.43% | 20,436 |
| Oct 7, 2025 | 69.50 | 71.30 | 70.38 | 70.79 | 70.79 | 0.69% | 14,140 |
| Oct 6, 2025 | 70.10 | 70.85 | 69.45 | 70.30 | 70.30 | 0.43% | 8,749 |