Sacyr, S.A. (LON:0OFU)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 4.250
+0.044 (1.05%)
At close: Nov 10, 2026
LON:0OFU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.25 | 4.33 | 4.17 | 4.25 | 4.25 | 1.05% | 1,009,867 |
| Nov 9, 2026 | 4.06 | 4.23 | 3.98 | 4.21 | 4.21 | 4.78% | 153,701 |
| Nov 6, 2026 | 4.00 | 4.04 | 3.95 | 4.01 | 4.01 | -0.74% | 1,127 |
| Nov 5, 2026 | 4.16 | 4.16 | 4.01 | 4.04 | 4.04 | -2.69% | 458,958 |
| Nov 4, 2026 | 4.12 | 4.17 | 4.10 | 4.16 | 4.16 | 1.66% | 8,210 |
| Nov 3, 2026 | 4.10 | 4.18 | 4.09 | 4.09 | 4.09 | -1.30% | 3,646 |
| Nov 2, 2026 | 4.05 | 4.15 | 4.03 | 4.14 | 4.14 | 2.07% | 333 |
| Oct 30, 2026 | 4.09 | 4.09 | 4.06 | 4.06 | 4.06 | -0.49% | 3,144 |
| Oct 29, 2026 | 4.06 | 4.08 | 3.98 | 4.08 | 4.08 | 0.44% | 3,485,346 |
| Oct 28, 2026 | 4.04 | 4.07 | 3.98 | 4.06 | 4.06 | 0.15% | 110,437 |
| Oct 27, 2026 | 4.05 | 4.06 | 4.02 | 4.05 | 4.05 | 1.30% | 492,163 |
| Oct 26, 2026 | 3.97 | 4.01 | 3.98 | 4.00 | 4.00 | 1.21% | 471,792 |
| Oct 23, 2026 | 3.97 | 3.99 | 3.94 | 3.95 | 3.95 | 0.30% | 18 |
| Oct 22, 2026 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | -1.99% | 829,769 |
| Oct 21, 2026 | 4.01 | 4.06 | 4.01 | 4.02 | 4.02 | 0.35% | 877 |
| Oct 20, 2026 | 4.00 | 4.03 | 3.96 | 4.01 | 4.01 | 0.20% | 22 |
| Oct 19, 2026 | 4.07 | 4.06 | 3.97 | 4.00 | 4.00 | -2.15% | 2,830 |
| Oct 16, 2026 | 4.06 | 4.12 | 3.99 | 4.09 | 4.09 | 4.18% | 213,869 |
| Oct 15, 2026 | 3.88 | 3.95 | 3.80 | 3.92 | 3.92 | 0.36% | 706,856 |
| Oct 14, 2026 | 3.92 | 3.94 | 3.87 | 3.91 | 3.91 | 0.62% | 823 |
| Oct 13, 2026 | 3.91 | 3.93 | 3.84 | 3.89 | 3.89 | -0.72% | 3,109,527 |
| Oct 12, 2026 | 3.90 | 3.92 | 3.90 | 3.91 | 3.91 | 0.31% | 136 |
| Oct 9, 2026 | 3.92 | 3.94 | 3.88 | 3.90 | 3.90 | 0.62% | 2,553,839 |
| Oct 8, 2026 | 3.91 | 3.90 | 3.84 | 3.88 | 3.88 | -1.72% | 105,828 |
| Oct 7, 2026 | 4.02 | 4.04 | 3.95 | 3.95 | 3.95 | -2.62% | 157,296 |
| Oct 6, 2026 | 4.00 | 4.05 | 3.92 | 4.05 | 4.05 | 1.86% | 161,221 |
| Oct 5, 2026 | 3.99 | 4.01 | 3.92 | 3.98 | 3.98 | -0.15% | 3,101,442 |
| Oct 2, 2026 | 3.90 | 3.99 | 3.90 | 3.98 | 3.98 | 2.31% | 3,453 |
| Oct 1, 2026 | 3.92 | 3.92 | 3.87 | 3.89 | 3.89 | -1.42% | 623 |
| Sep 30, 2026 | 4.01 | 4.03 | 3.95 | 3.95 | 3.95 | -1.25% | 763,834 |
| Sep 29, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -1.48% | 5,253 |
| Sep 28, 2026 | 4.06 | 4.07 | 4.03 | 4.06 | 4.06 | 0.25% | 56 |
| Sep 25, 2026 | 4.06 | 4.10 | 4.04 | 4.05 | 4.05 | 0.20% | 302,649 |
| Sep 24, 2026 | 4.08 | 4.08 | 4.00 | 4.04 | 4.04 | -1.65% | 607,342 |
| Sep 23, 2026 | 4.18 | 4.17 | 4.10 | 4.11 | 4.11 | -1.77% | 886 |
| Sep 22, 2026 | 4.17 | 4.22 | 4.14 | 4.18 | 4.18 | 0.10% | 18,181 |
| Sep 21, 2026 | 4.17 | 4.19 | 4.06 | 4.18 | 4.18 | 1.01% | 58,299 |
| Sep 18, 2026 | 4.17 | 4.18 | 4.13 | 4.14 | 4.14 | -1.10% | 680,054 |
| Sep 17, 2026 | 4.21 | 4.23 | 4.18 | 4.18 | 4.18 | -0.57% | 93,768 |
| Sep 16, 2026 | 4.18 | 4.26 | 4.17 | 4.21 | 4.21 | 1.54% | 748,412 |
| Sep 15, 2026 | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | 0.05% | 1,474 |
| Sep 14, 2026 | 4.20 | 4.20 | 4.13 | 4.14 | 4.14 | -1.94% | 370,743 |
| Sep 11, 2026 | 4.20 | 4.24 | 4.20 | 4.22 | 4.22 | 0.81% | 4,371 |
| Sep 10, 2026 | 4.25 | 4.26 | 4.19 | 4.19 | 4.19 | -1.46% | 1,445 |
| Sep 9, 2026 | 4.36 | 4.36 | 4.24 | 4.25 | 4.25 | -2.48% | 1,057,704 |
| Sep 8, 2026 | 4.33 | 4.36 | 4.30 | 4.36 | 4.36 | 0.88% | 855 |
| Sep 7, 2026 | 4.32 | 4.40 | 4.23 | 4.32 | 4.32 | -0.05% | 9,437 |
| Sep 4, 2026 | 4.26 | 4.34 | 4.26 | 4.32 | 4.32 | 1.45% | 1,014,822 |
| Sep 3, 2026 | 4.18 | 4.26 | 4.18 | 4.26 | 4.26 | 2.45% | 229,356 |
| Sep 2, 2026 | 4.20 | 4.21 | 4.16 | 4.16 | 4.16 | -1.38% | 768,588 |