Sacyr, S.A. (LON:0OFU)
London · Delayed Price · Currency is GBP · Price in EUR 4.656
+0.038 (0.82%)
At close: May 13, 2026
LON:0OFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.62 | 4.68 | 4.62 | 4.66 | 4.66 | 0.82% | 106,812 |
| May 12, 2026 | 4.79 | 4.81 | 4.62 | 4.62 | 4.62 | -2.94% | 5,360 |
| May 11, 2026 | 4.79 | 4.86 | 4.71 | 4.76 | 4.76 | 0.89% | 1,871,178 |
| May 8, 2026 | 4.75 | 4.79 | 4.72 | 4.72 | 4.72 | -3.76% | 9,407 |
| May 7, 2026 | 4.93 | 4.99 | 4.81 | 4.90 | 4.90 | 0.12% | 1,353,320 |
| May 6, 2026 | 4.81 | 4.93 | 4.81 | 4.89 | 4.89 | 5.93% | 1,696,315 |
| May 5, 2026 | 4.62 | 4.75 | 4.53 | 4.62 | 4.62 | 0.30% | 2,883,494 |
| May 4, 2026 | 4.72 | 4.81 | 4.60 | 4.61 | 4.61 | -1.54% | 13,246 |
| May 1, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.09% | - |
| Apr 30, 2026 | 4.62 | 4.69 | 4.55 | 4.67 | 4.67 | 2.59% | 212,246 |
| Apr 29, 2026 | 4.64 | 4.65 | 4.55 | 4.56 | 4.56 | -1.77% | 3,609 |
| Apr 28, 2026 | 4.63 | 4.68 | 4.62 | 4.64 | 4.64 | -0.09% | 1,500,187 |
| Apr 27, 2026 | 4.64 | 4.73 | 4.64 | 4.64 | 4.64 | -1.02% | 1,221,974 |
| Apr 24, 2026 | 4.80 | 4.71 | 4.65 | 4.69 | 4.69 | -0.64% | 553,355 |
| Apr 23, 2026 | 4.70 | 4.82 | 4.63 | 4.72 | 4.72 | -0.59% | 4,358,356 |
| Apr 22, 2026 | 4.88 | 4.85 | 4.75 | 4.75 | 4.75 | -1.17% | 470,839 |
| Apr 21, 2026 | 4.81 | 4.94 | 4.75 | 4.80 | 4.80 | - | 1,454,418 |
| Apr 20, 2026 | 4.78 | 4.81 | 4.74 | 4.80 | 4.80 | 0.54% | 1,344,998 |
| Apr 17, 2026 | 4.73 | 4.78 | 4.63 | 4.78 | 4.78 | 2.01% | 1,693,029 |
| Apr 16, 2026 | 4.69 | 4.72 | 4.65 | 4.68 | 4.68 | 1.43% | 8,366 |
| Apr 15, 2026 | 4.69 | 4.69 | 4.56 | 4.62 | 4.62 | -1.32% | 1,394,048 |
| Apr 14, 2026 | 4.65 | 4.75 | 4.64 | 4.68 | 4.68 | 1.56% | 1,437,008 |
| Apr 13, 2026 | 4.64 | 4.63 | 4.57 | 4.61 | 4.61 | -1.16% | 2,939,582 |
| Apr 10, 2026 | 4.64 | 4.69 | 4.62 | 4.66 | 4.66 | 0.78% | 490 |
| Apr 9, 2026 | 4.59 | 4.68 | 4.59 | 4.63 | 4.63 | 0.74% | 1,240,292 |
| Apr 8, 2026 | 4.69 | 4.66 | 4.58 | 4.59 | 4.59 | 2.64% | 1,759,742 |
| Apr 7, 2026 | 4.32 | 4.55 | 4.34 | 4.47 | 4.47 | 0.31% | 1,999 |
| Apr 2, 2026 | 4.21 | 4.46 | 4.36 | 4.46 | 4.46 | 0.45% | 219,546 |
| Apr 1, 2026 | 4.39 | 4.44 | 4.33 | 4.44 | 4.44 | 5.41% | 520,398 |
| Mar 31, 2026 | 4.19 | 4.24 | 4.16 | 4.21 | 4.21 | 1.15% | 574 |
| Mar 30, 2026 | 4.13 | 4.24 | 4.12 | 4.16 | 4.16 | 0.48% | 4,736,344 |
| 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 |