ACS, Actividades de Construcción y Servicios, S.A. (LON:0HAC)
London · Delayed Price · Currency is GBP · Price in EUR 72.63
-0.12 (-0.17%)
At close: Oct 29, 2025
LON:0HAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 72.05 | 73.10 | 72.30 | 72.60 | 72.60 | -0.04% | 142,625 |
| 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 |
| Oct 3, 2025 | 69.40 | 70.70 | 69.50 | 70.00 | 70.00 | 0.21% | 77,894 |
| Oct 2, 2025 | 69.00 | 70.60 | 69.15 | 69.85 | 69.85 | 3.04% | 59,517 |
| Oct 1, 2025 | 68.90 | 68.33 | 67.20 | 67.79 | 67.79 | 0.08% | 12,899 |
| Sep 30, 2025 | 66.60 | 68.35 | 66.45 | 67.74 | 67.74 | 1.55% | 22,522 |
| Sep 29, 2025 | 66.95 | 67.25 | 66.45 | 66.70 | 66.70 | -0.09% | 4,760 |
| Sep 26, 2025 | 66.10 | 66.90 | 65.90 | 66.76 | 66.76 | 1.69% | 5,357 |
| Sep 25, 2025 | 66.50 | 66.65 | 65.00 | 65.65 | 65.65 | -1.73% | 26,418 |
| Sep 24, 2025 | 67.55 | 68.05 | 66.70 | 66.81 | 66.81 | -1.46% | 12,176 |
| Sep 23, 2025 | 67.90 | 69.10 | 67.75 | 67.80 | 67.80 | -0.80% | 28,220 |
| Sep 22, 2025 | 68.60 | 68.55 | 67.95 | 68.35 | 68.35 | -0.51% | 138,743 |
| Sep 19, 2025 | 69.00 | 69.45 | 68.40 | 68.70 | 68.70 | -0.57% | 129,793 |
| Sep 18, 2025 | 68.85 | 69.20 | 68.55 | 69.09 | 69.09 | 1.59% | 100,643 |
| 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 |