ACS, Actividades de Construcción y Servicios, S.A. (LON:0HAC)
London · Delayed Price · Currency is GBP · Price in EUR 125.20
-0.54 (-0.43%)
At close: May 28, 2026
LON:0HAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 120.00 | 121.20 | 116.70 | 120.50 | 120.50 | 1.30% | 53,227 |
| Apr 8, 2026 | 118.40 | 122.20 | 116.80 | 118.96 | 118.95 | 6.49% | 207,548 |
| Apr 7, 2026 | 111.00 | 112.70 | 110.20 | 111.70 | 111.70 | 0.59% | 42,643 |
| Apr 2, 2026 | 109.80 | 112.10 | 107.80 | 111.04 | 111.04 | -1.03% | 48,177 |
| Apr 1, 2026 | 109.00 | 112.40 | 109.10 | 112.20 | 112.20 | 6.78% | 27,990 |
| Mar 31, 2026 | 101.28 | 106.00 | 101.40 | 105.08 | 105.08 | 2.41% | 31,886 |
| Mar 30, 2026 | 100.80 | 103.80 | 101.60 | 102.60 | 102.60 | 0.10% | 25,080 |
| Mar 27, 2026 | 105.60 | 105.30 | 101.00 | 102.50 | 102.50 | -2.13% | 44,316 |
| Mar 26, 2026 | 106.00 | 106.40 | 104.20 | 104.73 | 104.73 | -2.33% | 106,981 |
| Mar 25, 2026 | 107.40 | 108.40 | 106.60 | 107.23 | 107.23 | 2.27% | 38,696 |
| Mar 24, 2026 | 105.00 | 107.80 | 103.90 | 104.85 | 104.85 | -0.44% | 17,762 |
| Mar 23, 2026 | 100.00 | 107.90 | 98.60 | 105.31 | 105.31 | 2.15% | 19,945 |
| Mar 20, 2026 | 106.70 | 107.80 | 103.10 | 103.10 | 103.10 | -1.90% | 12,008 |
| Mar 19, 2026 | 111.40 | 108.20 | 103.70 | 105.09 | 105.09 | -3.50% | 30,978 |
| Mar 18, 2026 | 111.00 | 111.30 | 108.70 | 108.90 | 108.90 | 1.02% | 21,075 |