Sacyr, S.A. (LON:0OFU)
London · Delayed Price · Currency is GBP · Price in EUR 4.144
-0.026 (-0.62%)
At close: Mar 27, 2026
LON:0OFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.18 | 4.17 | 4.11 | 4.14 | 4.14 | -0.62% | 5,538,525 |
| Mar 26, 2026 | 4.11 | 4.17 | 4.13 | 4.17 | 4.17 | 0.10% | 1,600 |
| Mar 25, 2026 | 4.21 | 4.21 | 4.17 | 4.17 | 4.17 | 1.61% | 359 |
| Mar 24, 2026 | 4.18 | 4.14 | 4.08 | 4.10 | 4.10 | -0.77% | 1,174,885 |
| Mar 23, 2026 | 4.00 | 4.14 | 3.88 | 4.13 | 4.13 | 2.79% | 22,258 |
| Mar 20, 2026 | 4.20 | 4.15 | 4.01 | 4.02 | 4.02 | -1.57% | 2,526 |
| Mar 19, 2026 | 4.20 | 4.17 | 4.08 | 4.08 | 4.08 | -3.04% | 1,355 |
| Mar 18, 2026 | 4.25 | 4.30 | 4.21 | 4.21 | 4.21 | 0.77% | 588,345 |
| Mar 17, 2026 | 4.19 | 4.21 | 4.17 | 4.18 | 4.18 | 0.10% | 1,597,090 |
| Mar 16, 2026 | 4.13 | 4.22 | 4.10 | 4.18 | 4.18 | 2.25% | 20,901 |
| Mar 13, 2026 | 4.15 | 4.19 | 4.08 | 4.08 | 4.08 | -2.02% | 1,715 |
| Mar 12, 2026 | 4.12 | 4.20 | 4.12 | 4.17 | 4.17 | -0.67% | 1,815,711 |
| Mar 11, 2026 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -1.32% | 1,740,181 |
| Mar 10, 2026 | 4.20 | 4.28 | 4.22 | 4.25 | 4.25 | 3.35% | 1,148 |
| Mar 9, 2026 | 3.96 | 4.11 | 3.90 | 4.11 | 4.11 | -0.87% | 2,500,937 |
| Mar 6, 2026 | 4.18 | 4.21 | 4.06 | 4.15 | 4.15 | -1.28% | 3,329 |
| Mar 5, 2026 | 4.24 | 4.31 | 4.19 | 4.20 | 4.20 | -0.94% | 211,358 |
| Mar 4, 2026 | 4.10 | 4.28 | 4.04 | 4.24 | 4.24 | 1.53% | 108,616 |
| Mar 3, 2026 | 4.40 | 4.39 | 4.12 | 4.18 | 4.18 | -6.99% | 152,402 |
| Mar 2, 2026 | 4.26 | 4.49 | 4.27 | 4.49 | 4.49 | -0.97% | 19,967 |
| Feb 27, 2026 | 4.56 | 4.59 | 4.42 | 4.54 | 4.54 | 0.44% | 667,335 |
| Feb 26, 2026 | 4.44 | 4.57 | 4.46 | 4.52 | 4.52 | 0.31% | 32,186 |
| Feb 25, 2026 | 4.49 | 4.52 | 4.47 | 4.50 | 4.50 | 0.49% | 925,904 |
| Feb 24, 2026 | 4.48 | 4.50 | 4.46 | 4.48 | 4.48 | 0.90% | 2,990 |
| Feb 23, 2026 | 4.43 | 4.48 | 4.32 | 4.44 | 4.44 | 1.28% | 881,574 |
| Feb 20, 2026 | 4.42 | 4.41 | 4.28 | 4.39 | 4.39 | 0.87% | 628,562 |
| Feb 19, 2026 | 4.37 | 4.39 | 4.30 | 4.35 | 4.35 | -1.63% | 1,884,111 |
| Feb 18, 2026 | 4.35 | 4.43 | 4.37 | 4.42 | 4.42 | 0.05% | 2,049,436 |
| Feb 17, 2026 | 4.43 | 4.45 | 4.35 | 4.42 | 4.42 | -0.50% | 2,369,313 |
| Feb 16, 2026 | 4.39 | 4.45 | 4.40 | 4.44 | 4.44 | 1.00% | 1,284 |
| Feb 13, 2026 | 4.35 | 4.41 | 4.28 | 4.40 | 4.40 | 0.18% | 4,807 |
| Feb 12, 2026 | 4.43 | 4.45 | 4.39 | 4.39 | 4.39 | -0.36% | 698,498 |
| Feb 11, 2026 | 4.33 | 4.44 | 4.29 | 4.40 | 4.40 | 2.28% | 395,204 |
| Feb 10, 2026 | 4.32 | 4.39 | 4.28 | 4.31 | 4.31 | 0.47% | 2,211,971 |
| Feb 9, 2026 | 4.26 | 4.29 | 4.19 | 4.29 | 4.29 | 0.89% | 1,002,271 |
| Feb 6, 2026 | 4.03 | 4.25 | 4.04 | 4.25 | 4.25 | 5.72% | 857,021 |
| Feb 5, 2026 | 4.02 | 4.04 | 3.99 | 4.02 | 4.02 | -0.05% | 5,087 |
| Feb 4, 2026 | 4.06 | 4.10 | 3.95 | 4.02 | 4.02 | -0.50% | 12,660 |
| Feb 3, 2026 | 4.04 | 4.06 | 4.01 | 4.04 | 4.04 | 0.90% | 4,732,142 |
| Feb 2, 2026 | 3.94 | 4.02 | 3.94 | 4.00 | 4.00 | 1.16% | 342 |
| Jan 30, 2026 | 3.91 | 4.05 | 3.94 | 3.96 | 3.96 | 0.71% | 4,357,773 |
| Jan 29, 2026 | 4.01 | 4.00 | 3.92 | 3.93 | 3.93 | -1.26% | 258 |
| Jan 28, 2026 | 4.01 | 4.03 | 3.96 | 3.98 | 3.98 | -0.75% | 444 |
| Jan 27, 2026 | 3.89 | 4.01 | 3.94 | 4.01 | 4.01 | 1.42% | 850,481 |
| Jan 26, 2026 | 3.95 | 3.95 | 3.92 | 3.95 | 3.95 | 0.41% | 1,865 |
| Jan 23, 2026 | 4.00 | 3.98 | 3.93 | 3.94 | 3.94 | -0.91% | 4,207,075 |
| Jan 22, 2026 | 3.97 | 3.99 | 3.95 | 3.97 | 3.97 | 1.33% | 1,381 |
| Jan 21, 2026 | 3.87 | 3.93 | 3.88 | 3.92 | 3.92 | 0.41% | 316 |
| Jan 20, 2026 | 3.95 | 3.95 | 3.87 | 3.91 | 3.91 | -1.86% | 9,547 |
| Jan 19, 2026 | 4.03 | 3.98 | 3.93 | 3.98 | 3.98 | -0.50% | 547,337 |