Skip to main content
logo
ACS, Actividades de Construcción y Servicios, S.A. (LON:0HAC)
London flag London · Delayed Price · Currency is GBP · Price in EUR
117.90
-5.23 (-4.24%)
At close: Jul 8, 2026

LON:0HAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 2026121.00121.90120.10121.45121.453.01%18,223
Jul 8, 2026120.00120.80117.00117.90117.90-4.24%8,944
Jul 7, 2026122.00125.20120.00123.13123.13-0.79%81,549
Jul 6, 2026117.10124.90121.81124.10124.100.29%1,357,313
Jul 3, 2026123.80124.70123.00123.74123.740.68%7,672
Jul 2, 2026123.20125.60121.30122.90122.90-2.53%27,033
Jul 1, 2026129.30130.40122.90126.09126.09-2.02%692,089
Jun 30, 2026127.55130.30125.10128.70128.701.90%21,415
Jun 29, 2026128.20127.70125.40126.30126.30-0.15%11,652
Jun 26, 2026130.00129.70126.20128.00126.49-0.85%11,345
Jun 25, 2026131.50131.60129.00129.10127.58-0.62%1,250,041
Jun 24, 2026132.00132.80126.90129.90128.37-0.22%291,620
Jun 23, 2026133.00132.50127.80130.18128.65-3.06%1,869,826
Jun 22, 2026131.10134.30130.40134.30132.712.98%91,566
Jun 19, 2026129.00131.10128.60130.41128.870.01%117,906
Jun 18, 2026130.00132.20127.30130.40128.861.32%233,203
Jun 17, 2026125.00128.85126.00128.70127.182.77%183,578
Jun 16, 2026126.50127.30124.70125.24123.76-1.05%12,711
Jun 15, 2026128.10128.10124.69126.56125.061.88%15,331
Jun 12, 2026125.20126.50122.80124.23122.760.51%4,755
Jun 11, 2026121.60124.70118.20123.60122.145.76%44,230
Jun 10, 2026117.10119.40114.90116.87115.48-0.20%39,315
Jun 9, 2026125.00125.50117.10117.10115.72-5.84%80,986
Jun 8, 2026124.00125.60122.46124.36122.89-0.91%13,906
Jun 5, 2026126.50128.30125.00125.51124.03-0.23%13,142
Jun 4, 2026123.50126.90123.10125.80124.313.20%96,259
Jun 3, 2026120.60125.20120.90121.90120.46-0.44%65,001
Jun 2, 2026121.70124.00121.10122.44121.00-0.66%589,020
Jun 1, 2026125.50126.40121.70123.26121.80-0.97%88,563
May 29, 2026125.70126.00123.40124.46122.99-0.59%17,394
May 28, 2026127.00126.60124.60125.20123.72-0.43%27,160
May 27, 2026126.50129.97125.10125.74124.250.43%323,218
May 26, 2026124.70128.00123.30125.20123.72-0.49%96,403
May 25, 2026124.90127.40124.85125.82124.331.96%128,497
May 22, 2026123.60127.30122.20123.40121.94-1.33%112,543
May 21, 2026126.50128.00123.95125.06123.59-0.18%804,131
May 20, 2026124.40127.30122.10125.29123.811.91%106,829
May 19, 2026124.90127.40122.00122.95121.49-6.65%11,274,420
May 18, 2026130.00134.70130.00131.70130.14-1.50%17,517
May 15, 2026134.50138.20132.00133.71132.13-2.47%123,378
May 14, 2026132.40137.10130.60137.10135.483.55%56,176
May 13, 2026133.00133.80128.90132.40130.842.72%90,406
May 12, 2026133.30135.80128.90128.90127.38-5.22%55,240
May 11, 2026139.00139.70131.50136.00134.39-0.86%303,608
May 8, 2026137.00140.90135.40137.17135.55-0.60%82,627
May 7, 2026137.10142.60138.00138.00136.37-0.76%43,626
May 6, 2026134.00140.60135.70139.05137.4110.04%50,799
May 5, 2026122.00133.90119.90126.37124.873.74%228,469
May 4, 2026123.80126.00120.90121.80120.37-0.20%14,395
May 1, 2026122.05122.05122.05122.05120.61-0.45%-