ACS, Actividades de Construcción y Servicios, S.A. (LON:0HAC)
London flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202572.0573.1072.3072.6072.60-0.04%142,625
Oct 29, 202573.0073.3072.3072.6372.63-0.17%53,389
Oct 28, 202572.2573.0072.1372.7572.75-0.08%51,521
Oct 27, 202572.1573.1072.0072.8172.811.07%3,297
Oct 24, 202571.5072.0570.4572.0472.041.67%2,729
Oct 23, 202570.7570.9069.5570.8670.861.08%622,608
Oct 22, 202570.8071.5069.7570.1070.10-1.06%35,376
Oct 21, 202570.2571.0569.8870.8570.85-0.07%31,509
Oct 20, 202572.0071.3570.5570.9070.901.01%44,804
Oct 17, 202571.3071.4070.0570.1970.19-2.86%8,244
Oct 16, 202570.4072.2669.8072.2672.26-0.47%13,074
Oct 15, 202571.7072.6570.2572.6072.600.69%159,173
Oct 14, 202571.0072.2070.0072.1072.10-21,893
Oct 13, 202571.0072.1571.5072.1072.100.83%48,731
Oct 10, 202570.3572.5569.8071.5171.510.22%10,340
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