Sacyr, S.A. (LON:0OFU)
London · Delayed Price · Currency is GBP · Price in EUR 4.404
+0.098 (2.28%)
At close: Feb 11, 2026
Sacyr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 4.02 | 4.00 | 3.98 | 4.00 | 4.00 | 0.65% | 481 |
| Jan 15, 2026 | 3.95 | 3.98 | 3.95 | 3.97 | 3.97 | -0.65% | 68,566 |
| Jan 14, 2026 | 4.02 | 4.00 | 3.92 | 4.00 | 4.00 | 0.45% | 5,923,308 |
| Jan 13, 2026 | 4.00 | 4.01 | 3.93 | 3.98 | 3.98 | -1.34% | 1,275 |
| Jan 12, 2026 | 4.04 | 4.04 | 3.95 | 4.04 | 4.00 | 0.30% | 7,585 |
| Jan 9, 2026 | 4.08 | 4.10 | 4.01 | 4.02 | 3.98 | -1.23% | 7,771,780 |
| Jan 8, 2026 | 4.15 | 4.14 | 4.06 | 4.07 | 4.03 | -1.21% | 1,495 |
| Jan 7, 2026 | 4.11 | 4.13 | 4.09 | 4.12 | 4.08 | 1.23% | 1,864,696 |
| Jan 6, 2026 | 4.03 | 4.11 | 4.02 | 4.07 | 4.03 | 1.60% | 17,592 |
| Jan 5, 2026 | 3.97 | 4.01 | 3.93 | 4.01 | 3.97 | 3.40% | 5,536,905 |
| Jan 2, 2026 | 3.89 | 3.93 | 3.85 | 3.88 | 3.84 | 0.41% | 4,593,034 |
| Dec 31, 2025 | 3.85 | 3.87 | 3.85 | 3.86 | 3.82 | -0.16% | 573 |
| Dec 30, 2025 | 3.83 | 3.87 | 3.80 | 3.87 | 3.83 | 1.42% | 21,430 |
| Dec 29, 2025 | 3.83 | 3.83 | 3.81 | 3.81 | 3.78 | -0.42% | 752,012 |
| Dec 24, 2025 | 3.84 | 3.83 | 3.83 | 3.83 | 3.79 | 0.16% | 8 |
| Dec 23, 2025 | 3.86 | 3.85 | 3.82 | 3.82 | 3.79 | - | 120 |
| Dec 22, 2025 | 3.83 | 3.83 | 3.80 | 3.82 | 3.79 | 0.47% | 997,064 |
| Dec 19, 2025 | 3.83 | 3.81 | 3.71 | 3.81 | 3.77 | 0.32% | 5,758 |
| Dec 18, 2025 | 3.77 | 3.84 | 3.70 | 3.79 | 3.76 | 0.90% | 39,094 |
| Dec 17, 2025 | 3.80 | 3.80 | 3.76 | 3.76 | 3.72 | -1.57% | 2,087 |
| Dec 16, 2025 | 3.87 | 3.85 | 3.81 | 3.82 | 3.78 | -0.73% | 235,002 |
| Dec 15, 2025 | 3.83 | 3.86 | 3.80 | 3.85 | 3.81 | 1.91% | 31,951 |
| Dec 12, 2025 | 3.80 | 3.82 | 3.77 | 3.78 | 3.74 | 0.91% | 51,769 |
| Dec 11, 2025 | 3.75 | 3.74 | 3.70 | 3.74 | 3.71 | 0.27% | 2,160,767 |
| Dec 10, 2025 | 3.77 | 3.82 | 3.65 | 3.73 | 3.70 | -5.57% | 128,336 |
| Dec 9, 2025 | 3.98 | 4.01 | 3.95 | 3.95 | 3.91 | -0.40% | 217,633 |
| Dec 8, 2025 | 3.90 | 3.98 | 3.88 | 3.97 | 3.93 | 2.32% | 763 |
| Dec 5, 2025 | 3.84 | 3.94 | 3.88 | 3.88 | 3.84 | 0.15% | 11,383 |
| Dec 4, 2025 | 3.84 | 3.87 | 3.84 | 3.87 | 3.83 | 0.83% | 54,136 |
| Dec 3, 2025 | 3.86 | 3.91 | 3.82 | 3.84 | 3.80 | 0.63% | 208,149 |
| Dec 2, 2025 | 3.85 | 3.86 | 3.82 | 3.82 | 3.78 | -0.05% | 383,210 |
| Dec 1, 2025 | 3.88 | 3.84 | 3.75 | 3.82 | 3.78 | -0.57% | 115,792 |