Sacyr, S.A. (LON:0OFU)
London · Delayed Price · Currency is GBP · Price in EUR 4.324
+0.062 (1.45%)
At close: Sep 4, 2026
LON:0OFU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 4.23 | 4.24 | 4.20 | 4.22 | 4.22 | -0.71% | 2,110,422 |
| Aug 31, 2026 | 4.29 | 4.29 | 4.25 | 4.25 | 4.25 | -1.71% | 2,001 |
| Aug 28, 2026 | 4.32 | 4.34 | 4.29 | 4.32 | 4.32 | 0.61% | 80,709 |
| Aug 27, 2026 | 4.35 | 4.35 | 4.30 | 4.30 | 4.30 | -0.65% | 941 |
| Aug 26, 2026 | 4.33 | 4.35 | 4.32 | 4.32 | 4.32 | -0.23% | 163,495 |
| Aug 25, 2026 | 4.31 | 4.37 | 4.30 | 4.33 | 4.33 | 1.88% | 218,880 |
| Aug 24, 2026 | 4.33 | 4.32 | 4.22 | 4.25 | 4.25 | -1.16% | 2,177 |
| Aug 21, 2026 | 4.40 | 4.39 | 4.29 | 4.30 | 4.30 | -1.33% | 2,580 |
| Aug 20, 2026 | 4.46 | 4.46 | 4.33 | 4.36 | 4.36 | -2.89% | 10,659 |
| Aug 19, 2026 | 4.48 | 4.52 | 4.43 | 4.49 | 4.49 | 1.40% | 672,834 |
| Aug 18, 2026 | 4.47 | 4.47 | 4.43 | 4.43 | 4.43 | -1.34% | 195 |
| Aug 17, 2026 | 4.55 | 4.53 | 4.48 | 4.49 | 4.49 | -0.22% | 2,538 |
| Aug 14, 2026 | 4.57 | 4.54 | 4.48 | 4.50 | 4.50 | -0.57% | 507 |
| Aug 13, 2026 | 4.58 | 4.57 | 4.53 | 4.53 | 4.53 | -0.44% | 79,186 |
| Aug 12, 2026 | 4.61 | 4.58 | 4.55 | 4.55 | 4.55 | 0.53% | 655 |
| Aug 11, 2026 | 4.53 | 4.55 | 4.51 | 4.52 | 4.52 | -0.40% | 216 |
| Aug 10, 2026 | 4.60 | 4.59 | 4.50 | 4.54 | 4.54 | -0.74% | 1,864 |
| Aug 7, 2026 | 4.67 | 4.61 | 4.56 | 4.57 | 4.57 | -0.91% | 897,930 |
| Aug 6, 2026 | 4.75 | 4.67 | 4.62 | 4.62 | 4.62 | -0.90% | 808,869 |
| Aug 5, 2026 | 4.78 | 4.81 | 4.66 | 4.66 | 4.66 | -1.02% | 955,335 |
| Aug 4, 2026 | 4.68 | 4.73 | 4.66 | 4.71 | 4.71 | 0.47% | 75,685 |
| Aug 3, 2026 | 4.86 | 4.74 | 4.65 | 4.68 | 4.68 | -1.31% | 353 |
| Jul 31, 2026 | 4.86 | 4.87 | 4.75 | 4.75 | 4.75 | -1.94% | 571,413 |
| Jul 30, 2026 | 4.74 | 4.84 | 4.65 | 4.84 | 4.84 | 6.37% | 9,572 |
| Jul 29, 2026 | 4.61 | 4.64 | 4.55 | 4.55 | 4.55 | -2.19% | 1,380,211 |
| Jul 28, 2026 | 4.75 | 4.75 | 4.62 | 4.65 | 4.65 | -1.73% | 328,771 |
| Jul 27, 2026 | 4.90 | 4.87 | 4.73 | 4.73 | 4.73 | -0.84% | 509 |
| Jul 24, 2026 | 4.88 | 4.80 | 4.74 | 4.77 | 4.77 | 0.08% | 236 |
| Jul 23, 2026 | 4.80 | 4.89 | 4.77 | 4.77 | 4.77 | -1.57% | 31,518 |
| Jul 22, 2026 | 4.82 | 4.87 | 4.75 | 4.85 | 4.85 | 1.59% | 6,126 |
| Jul 21, 2026 | 4.77 | 4.77 | 4.74 | 4.77 | 4.77 | 0.80% | 385,059 |
| Jul 20, 2026 | 4.74 | 4.73 | 4.70 | 4.73 | 4.73 | 0.68% | 204 |
| 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 |