ACS, Actividades de Construcción y Servicios, S.A. (ACSAY)
OTCMKTS · Delayed Price · Currency is USD
23.71
+0.42 (1.80%)
At close: Feb 11, 2026
ACSAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 23.69 | 23.69 | 23.26 | 23.57 | - | 1.20% | 104 |
| Feb 10, 2026 | 23.38 | 23.39 | 23.22 | 23.29 | 23.29 | -2.31% | 8,665 |
| Feb 9, 2026 | 23.37 | 23.84 | 23.35 | 23.84 | 23.84 | 3.88% | 29,361 |
| Feb 6, 2026 | 22.69 | 22.95 | 22.69 | 22.95 | 22.95 | 3.29% | 30,549 |
| Feb 5, 2026 | 22.02 | 22.37 | 21.97 | 22.22 | 22.22 | 0.32% | 36,466 |
| Feb 4, 2026 | 22.55 | 22.58 | 21.89 | 22.15 | 22.15 | -2.72% | 27,663 |
| Feb 3, 2026 | 22.65 | 22.81 | 22.49 | 22.77 | 22.77 | 1.26% | 8,401 |
| Feb 2, 2026 | 23.50 | 23.50 | 22.43 | 22.49 | 22.49 | 0.47% | 52,350 |
| Jan 30, 2026 | 23.12 | 23.55 | 22.29 | 22.38 | 22.38 | -0.84% | 12,261 |
| Jan 29, 2026 | 23.93 | 25.15 | 22.42 | 22.57 | 22.57 | -14.38% | 45,398 |
| Jan 28, 2026 | 23.10 | 26.89 | 23.10 | 26.36 | 26.36 | 7.73% | 17,746 |
| Jan 27, 2026 | 23.79 | 24.95 | 22.69 | 24.47 | 24.47 | -5.24% | 29,879 |
| Jan 26, 2026 | 23.00 | 25.84 | 22.70 | 25.82 | 25.82 | 13.82% | 20,356 |
| Jan 23, 2026 | 22.44 | 24.28 | 22.29 | 22.69 | 22.69 | -2.36% | 42,699 |
| Jan 22, 2026 | 22.73 | 23.60 | 22.21 | 23.24 | 23.24 | 6.62% | 39,204 |
| Jan 21, 2026 | 21.56 | 22.29 | 21.56 | 21.79 | 21.79 | 0.18% | 43,631 |
| Jan 20, 2026 | 22.23 | 22.26 | 21.65 | 21.75 | 21.75 | -3.14% | 16,925 |
| Jan 16, 2026 | 22.05 | 22.49 | 22.05 | 22.46 | 22.46 | 1.44% | 35,437 |
| Jan 15, 2026 | 21.89 | 22.14 | 21.76 | 22.14 | 22.14 | 2.02% | 42,587 |
| Jan 14, 2026 | 21.65 | 21.81 | 21.55 | 21.70 | 21.70 | 0.41% | 23,690 |
| Jan 13, 2026 | 21.51 | 21.72 | 21.49 | 21.61 | 21.61 | 0.32% | 32,208 |
| Jan 12, 2026 | 21.56 | 21.65 | 21.54 | 21.54 | 21.54 | 1.56% | 13,894 |
| Jan 9, 2026 | 20.81 | 21.22 | 20.81 | 21.21 | 21.21 | -0.71% | 25,082 |
| Jan 8, 2026 | 21.51 | 21.53 | 21.34 | 21.37 | 21.36 | -0.41% | 25,276 |
| Jan 7, 2026 | 21.43 | 21.54 | 21.40 | 21.45 | 21.45 | 4.20% | 17,064 |
| Jan 6, 2026 | 20.68 | 20.71 | 20.55 | 20.59 | 20.59 | 1.42% | 16,456 |
| Jan 5, 2026 | 20.15 | 20.35 | 20.08 | 20.30 | 20.30 | 1.74% | 22,911 |
| Jan 2, 2026 | 19.97 | 20.04 | 19.86 | 19.95 | 19.95 | 0.96% | 12,829 |
| Dec 31, 2025 | 20.16 | 20.46 | 19.73 | 19.76 | 19.76 | -1.44% | 18,938 |
| Dec 30, 2025 | 19.75 | 20.05 | 19.73 | 20.05 | 20.05 | 2.03% | 28,891 |
| Dec 29, 2025 | 19.78 | 19.78 | 19.54 | 19.65 | 19.65 | -1.00% | 16,681 |
| Dec 26, 2025 | 19.60 | 19.90 | 19.60 | 19.85 | 19.85 | 0.50% | 13,888 |
| Dec 24, 2025 | 19.16 | 19.92 | 19.16 | 19.75 | 19.75 | -0.30% | 12,867 |
| Dec 23, 2025 | 19.74 | 19.82 | 19.65 | 19.81 | 19.81 | 0.15% | 15,626 |
| Dec 22, 2025 | 19.65 | 19.81 | 19.62 | 19.78 | 19.78 | 0.10% | 26,215 |
| Dec 19, 2025 | 19.95 | 19.95 | 19.74 | 19.76 | 19.76 | -0.20% | 16,203 |
| Dec 18, 2025 | 19.72 | 19.87 | 19.65 | 19.80 | 19.80 | 2.00% | 27,898 |
| Dec 17, 2025 | 19.42 | 19.51 | 19.34 | 19.41 | 19.41 | -2.79% | 27,293 |
| Dec 16, 2025 | 20.02 | 20.13 | 19.82 | 19.97 | 19.97 | -1.91% | 33,752 |
| Dec 15, 2025 | 20.07 | 20.36 | 20.06 | 20.36 | 20.36 | 2.86% | 26,085 |
| Dec 12, 2025 | 20.22 | 20.30 | 19.70 | 19.79 | 19.79 | -1.19% | 16,291 |
| Dec 11, 2025 | 19.93 | 20.05 | 19.90 | 20.03 | 20.03 | -0.50% | 28,224 |
| Dec 10, 2025 | 19.82 | 20.13 | 19.76 | 20.13 | 20.13 | 3.21% | 14,038 |
| Dec 9, 2025 | 19.64 | 19.68 | 19.47 | 19.50 | 19.50 | 1.24% | 26,669 |
| Dec 8, 2025 | 19.14 | 19.27 | 19.11 | 19.27 | 19.27 | 2.54% | 16,565 |
| Dec 5, 2025 | 18.96 | 18.96 | 18.74 | 18.79 | 18.79 | -1.05% | 22,383 |
| Dec 4, 2025 | 18.85 | 19.02 | 18.85 | 18.99 | 18.99 | 0.15% | 22,866 |
| Dec 3, 2025 | 18.84 | 18.96 | 18.84 | 18.96 | 18.96 | 2.39% | 25,135 |
| Dec 2, 2025 | 18.40 | 18.57 | 18.40 | 18.52 | 18.51 | 3.34% | 19,209 |
| Dec 1, 2025 | 17.93 | 17.96 | 17.85 | 17.92 | 17.92 | -2.57% | 20,878 |