Sacyr, S.A. (LON:0OFU)
London · Delayed Price · Currency is GBP · Price in EUR 4.700
-0.028 (-0.59%)
At close: Jul 17, 2026
LON:0OFU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.72 | 4.74 | 4.65 | 4.70 | 4.70 | -0.59% | 1,273 |
| Jul 16, 2026 | 4.79 | 4.78 | 4.70 | 4.73 | 4.73 | -0.84% | 2,372 |
| Jul 15, 2026 | 4.75 | 4.78 | 4.71 | 4.77 | 4.77 | 0.59% | 21,772 |
| Jul 14, 2026 | 4.69 | 4.74 | 4.68 | 4.74 | 4.74 | 0.47% | 27,760 |
| Jul 13, 2026 | 4.85 | 4.73 | 4.68 | 4.72 | 4.72 | -0.67% | 239 |
| Jul 10, 2026 | 4.79 | 4.81 | 4.73 | 4.75 | 4.75 | -0.54% | 646,546 |
| Jul 9, 2026 | 4.75 | 4.78 | 4.68 | 4.78 | 4.78 | 2.07% | 200,048 |
| Jul 8, 2026 | 4.72 | 4.79 | 4.67 | 4.68 | 4.68 | -2.36% | 1,675 |
| Jul 7, 2026 | 4.96 | 4.94 | 4.79 | 4.79 | 4.79 | -2.60% | 43,878 |
| Jul 6, 2026 | 4.93 | 4.98 | 4.89 | 4.92 | 4.92 | 0.70% | 1,072,949 |
| Jul 3, 2026 | 4.74 | 4.89 | 4.79 | 4.89 | 4.89 | 1.62% | 22,726 |
| Jul 2, 2026 | 4.73 | 4.81 | 4.65 | 4.81 | 4.81 | 3.93% | 20,603 |
| Jul 1, 2026 | 4.76 | 4.71 | 4.60 | 4.63 | 4.63 | -1.03% | 4,143,695 |
| Jun 30, 2026 | 4.75 | 4.70 | 4.55 | 4.67 | 4.67 | 1.17% | 65,007 |
| Jun 29, 2026 | 4.67 | 4.64 | 4.60 | 4.62 | 4.62 | -0.54% | 968 |
| Jun 26, 2026 | 4.85 | 4.79 | 4.73 | 4.73 | 4.65 | -1.66% | 3,203 |
| Jun 25, 2026 | 4.83 | 4.84 | 4.78 | 4.81 | 4.72 | 0.80% | 649,627 |
| Jun 24, 2026 | 4.85 | 4.83 | 4.74 | 4.77 | 4.69 | -1.32% | 8,132 |
| Jun 23, 2026 | 4.85 | 4.83 | 4.73 | 4.83 | 4.75 | - | 7,705,178 |
| Jun 22, 2026 | 4.69 | 4.83 | 4.69 | 4.83 | 4.75 | 2.22% | 5,319,858 |
| Jun 19, 2026 | 4.75 | 4.74 | 4.71 | 4.73 | 4.65 | -0.06% | 15,967 |
| Jun 18, 2026 | 4.73 | 4.73 | 4.62 | 4.73 | 4.65 | 0.42% | 502,565 |
| Jun 17, 2026 | 4.74 | 4.71 | 4.67 | 4.71 | 4.63 | 0.88% | 2,162,270 |
| Jun 16, 2026 | 4.67 | 4.67 | 4.57 | 4.67 | 4.59 | 0.02% | 683,769 |
| Jun 15, 2026 | 4.70 | 4.77 | 4.67 | 4.67 | 4.59 | 0.73% | 1,999 |
| Jun 12, 2026 | 4.57 | 4.63 | 4.56 | 4.63 | 4.55 | 3.25% | 624 |
| Jun 11, 2026 | 4.46 | 4.51 | 4.40 | 4.49 | 4.41 | 1.45% | 1,145,475 |
| Jun 10, 2026 | 4.41 | 4.45 | 4.38 | 4.42 | 4.35 | 0.05% | 4,995,221 |
| Jun 9, 2026 | 4.55 | 4.52 | 4.42 | 4.42 | 4.35 | -1.91% | 421 |
| Jun 8, 2026 | 4.54 | 4.53 | 4.49 | 4.51 | 4.43 | -1.53% | 283,826 |
| Jun 5, 2026 | 4.51 | 4.60 | 4.54 | 4.58 | 4.50 | 1.15% | 283 |
| Jun 4, 2026 | 4.51 | 4.58 | 4.52 | 4.53 | 4.45 | -0.48% | 24,208 |
| Jun 3, 2026 | 4.56 | 4.59 | 4.53 | 4.55 | 4.47 | -0.74% | 162,431 |
| Jun 2, 2026 | 4.70 | 4.74 | 4.58 | 4.58 | 4.50 | -0.04% | 932,566 |
| Jun 1, 2026 | 4.69 | 4.68 | 4.54 | 4.58 | 4.51 | -1.80% | 98 |
| May 29, 2026 | 4.75 | 4.73 | 4.59 | 4.67 | 4.59 | 0.82% | 34,462 |
| May 28, 2026 | 4.65 | 4.81 | 4.61 | 4.63 | 4.55 | -1.95% | 64,774 |
| May 27, 2026 | 4.72 | 4.77 | 4.70 | 4.72 | 4.64 | 0.34% | 563,972 |
| May 26, 2026 | 4.71 | 4.77 | 4.67 | 4.71 | 4.63 | 0.51% | 74 |
| May 25, 2026 | 4.58 | 4.69 | 4.58 | 4.68 | 4.60 | 3.15% | 472,242 |
| May 22, 2026 | 4.61 | 4.63 | 4.51 | 4.54 | 4.46 | 0.11% | 151,227 |
| May 21, 2026 | 4.60 | 4.57 | 4.47 | 4.53 | 4.46 | -0.66% | 6,052 |
| May 20, 2026 | 4.47 | 4.56 | 4.39 | 4.56 | 4.49 | 2.29% | 567,379 |
| May 19, 2026 | 4.55 | 4.68 | 4.44 | 4.46 | 4.39 | -2.49% | 3,012 |
| May 18, 2026 | 4.58 | 4.63 | 4.53 | 4.58 | 4.50 | -0.52% | 55,619 |
| May 15, 2026 | 4.66 | 4.66 | 4.59 | 4.60 | 4.52 | -1.84% | 29,100 |
| May 14, 2026 | 4.66 | 4.69 | 4.58 | 4.69 | 4.61 | 0.64% | 1,034,597 |
| May 13, 2026 | 4.62 | 4.68 | 4.62 | 4.66 | 4.58 | 0.82% | 106,812 |
| May 12, 2026 | 4.79 | 4.81 | 4.62 | 4.62 | 4.54 | -2.94% | 5,360 |
| May 11, 2026 | 4.79 | 4.86 | 4.71 | 4.76 | 4.68 | 0.89% | 1,871,178 |