ACS, Actividades de Construcción y Servicios, S.A. (LON:0HAC)
London · Delayed Price · Currency is GBP · Price in EUR 130.40
+1.70 (1.32%)
At close: Jun 18, 2026
LON:0HAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 130.00 | 132.20 | 127.30 | 130.40 | 130.40 | 1.32% | 233,203 |
| Jun 17, 2026 | 125.00 | 128.85 | 126.00 | 128.70 | 128.70 | 2.77% | 183,578 |
| Jun 16, 2026 | 126.50 | 127.30 | 124.70 | 125.24 | 125.23 | -1.05% | 12,711 |
| Jun 15, 2026 | 128.10 | 128.10 | 124.69 | 126.56 | 126.56 | 1.88% | 15,331 |
| Jun 12, 2026 | 125.20 | 126.50 | 122.80 | 124.23 | 124.23 | 0.51% | 4,755 |
| Jun 11, 2026 | 121.60 | 124.70 | 118.20 | 123.60 | 123.60 | 5.76% | 44,230 |
| Jun 10, 2026 | 117.10 | 119.40 | 114.90 | 116.87 | 116.86 | -0.20% | 39,315 |
| Jun 9, 2026 | 125.00 | 125.50 | 117.10 | 117.10 | 117.10 | -5.84% | 80,986 |
| Jun 8, 2026 | 124.00 | 125.60 | 122.46 | 124.36 | 124.36 | -0.91% | 13,906 |
| Jun 5, 2026 | 126.50 | 128.30 | 125.00 | 125.51 | 125.51 | -0.23% | 13,142 |
| Jun 4, 2026 | 123.50 | 126.90 | 123.10 | 125.80 | 125.80 | 3.20% | 96,259 |
| Jun 3, 2026 | 120.60 | 125.20 | 120.90 | 121.90 | 121.90 | -0.44% | 65,001 |
| Jun 2, 2026 | 121.70 | 124.00 | 121.10 | 122.44 | 122.44 | -0.66% | 589,020 |
| Jun 1, 2026 | 125.50 | 126.40 | 121.70 | 123.26 | 123.26 | -0.97% | 88,563 |
| May 29, 2026 | 125.70 | 126.00 | 123.40 | 124.46 | 124.46 | -0.59% | 17,394 |
| May 28, 2026 | 127.00 | 126.60 | 124.60 | 125.20 | 125.20 | -0.43% | 27,160 |
| May 27, 2026 | 126.50 | 129.97 | 125.10 | 125.74 | 125.74 | 0.43% | 323,218 |
| May 26, 2026 | 124.70 | 128.00 | 123.30 | 125.20 | 125.20 | -0.49% | 96,403 |
| May 25, 2026 | 124.90 | 127.40 | 124.85 | 125.82 | 125.82 | 1.96% | 128,497 |
| May 22, 2026 | 123.60 | 127.30 | 122.20 | 123.40 | 123.40 | -1.33% | 112,543 |
| May 21, 2026 | 126.50 | 128.00 | 123.95 | 125.06 | 125.06 | -0.18% | 804,131 |
| May 20, 2026 | 124.40 | 127.30 | 122.10 | 125.29 | 125.29 | 1.91% | 106,829 |
| May 19, 2026 | 124.90 | 127.40 | 122.00 | 122.95 | 122.95 | -6.65% | 11,274,420 |
| May 18, 2026 | 130.00 | 134.70 | 130.00 | 131.70 | 131.70 | -1.50% | 17,517 |
| May 15, 2026 | 134.50 | 138.20 | 132.00 | 133.71 | 133.71 | -2.47% | 123,378 |
| May 14, 2026 | 132.40 | 137.10 | 130.60 | 137.10 | 137.10 | 3.55% | 56,176 |
| May 13, 2026 | 133.00 | 133.80 | 128.90 | 132.40 | 132.40 | 2.72% | 90,406 |
| May 12, 2026 | 133.30 | 135.80 | 128.90 | 128.90 | 128.90 | -5.22% | 55,240 |
| May 11, 2026 | 139.00 | 139.70 | 131.50 | 136.00 | 136.00 | -0.86% | 303,608 |
| May 8, 2026 | 137.00 | 140.90 | 135.40 | 137.17 | 137.17 | -0.60% | 82,627 |
| May 7, 2026 | 137.10 | 142.60 | 138.00 | 138.00 | 138.00 | -0.76% | 43,626 |
| May 6, 2026 | 134.00 | 140.60 | 135.70 | 139.05 | 139.05 | 10.04% | 50,799 |
| May 5, 2026 | 122.00 | 133.90 | 119.90 | 126.37 | 126.36 | 3.74% | 228,469 |
| May 4, 2026 | 123.80 | 126.00 | 120.90 | 121.80 | 121.80 | -0.20% | 14,395 |
| May 1, 2026 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | -0.45% | - |
| Apr 30, 2026 | 118.50 | 122.60 | 116.30 | 122.60 | 122.60 | 2.54% | 110,296 |
| Apr 29, 2026 | 118.00 | 122.20 | 119.10 | 119.57 | 119.57 | -1.47% | 85,665 |
| Apr 28, 2026 | 121.50 | 124.90 | 118.50 | 121.36 | 121.36 | 0.54% | 33,668 |
| Apr 27, 2026 | 122.30 | 123.40 | 120.69 | 120.70 | 120.70 | -1.45% | 48,437 |
| Apr 24, 2026 | 121.40 | 125.30 | 120.20 | 122.48 | 122.48 | 0.64% | 70,575 |
| Apr 23, 2026 | 121.70 | 123.95 | 119.40 | 121.70 | 121.70 | -0.41% | 256,032 |
| Apr 22, 2026 | 121.20 | 123.60 | 121.55 | 122.20 | 122.20 | 0.73% | 51,512 |
| Apr 21, 2026 | 122.90 | 123.10 | 120.80 | 121.32 | 121.31 | -0.16% | 203,427 |
| Apr 20, 2026 | 120.30 | 123.10 | 120.50 | 121.51 | 121.51 | -0.89% | 14,163 |
| Apr 17, 2026 | 121.20 | 123.30 | 118.90 | 122.60 | 122.60 | -0.98% | 67,565 |
| Apr 16, 2026 | 125.00 | 126.10 | 121.50 | 123.81 | 123.81 | 1.07% | 61,253 |
| Apr 15, 2026 | 124.50 | 125.00 | 121.90 | 122.50 | 122.50 | -1.35% | 165,497 |
| Apr 14, 2026 | 123.00 | 125.10 | 122.40 | 124.18 | 124.18 | 4.09% | 194,679 |
| Apr 13, 2026 | 119.00 | 119.90 | 115.80 | 119.30 | 119.30 | -0.75% | 13,112 |
| Apr 10, 2026 | 120.50 | 122.40 | 119.40 | 120.20 | 120.20 | -0.25% | 165,699 |