ACS, Actividades de Construcción y Servicios, S.A. (ACSAY)
OTCMKTS · Delayed Price · Currency is USD
28.60
-0.16 (-0.56%)
Apr 27, 2026, 9:39 AM EST
ACSAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 28.68 | 28.69 | 28.29 | 28.34 | - | -1.47% | 1,100 |
| Apr 24, 2026 | 28.61 | 28.76 | 28.49 | 28.76 | 28.76 | - | 18,961 |
| Apr 23, 2026 | 28.79 | 29.00 | 28.74 | 28.76 | 28.76 | 0.31% | 31,907 |
| Apr 22, 2026 | 28.94 | 28.94 | 28.56 | 28.67 | 28.67 | 0.84% | 38,202 |
| Apr 21, 2026 | 28.74 | 28.82 | 28.12 | 28.43 | 28.43 | -1.93% | 23,802 |
| Apr 20, 2026 | 28.88 | 28.99 | 28.77 | 28.99 | 28.99 | - | 16,501 |
| Apr 17, 2026 | 29.06 | 29.09 | 28.80 | 28.99 | 28.99 | 0.69% | 87,655 |
| Apr 16, 2026 | 29.04 | 29.04 | 28.49 | 28.79 | 28.79 | -0.45% | 36,189 |
| Apr 15, 2026 | 29.20 | 29.20 | 28.74 | 28.92 | 28.92 | -1.25% | 78,000 |
| Apr 14, 2026 | 29.34 | 29.42 | 29.14 | 29.29 | 29.29 | 4.63% | 23,974 |
| Apr 13, 2026 | 27.76 | 28.23 | 27.74 | 27.99 | 27.99 | -0.43% | 19,983 |
| Apr 10, 2026 | 28.40 | 28.40 | 27.99 | 28.11 | 28.11 | -0.39% | 19,606 |
| Apr 9, 2026 | 27.77 | 28.32 | 27.77 | 28.22 | 28.22 | 1.40% | 415,735 |
| Apr 8, 2026 | 27.82 | 27.86 | 27.58 | 27.83 | 27.83 | 6.18% | 48,671 |
| Apr 7, 2026 | 25.86 | 26.21 | 25.64 | 26.21 | 26.21 | 1.39% | 88,012 |
| Apr 6, 2026 | 25.93 | 25.99 | 25.38 | 25.85 | 25.85 | 0.90% | 41,942 |
| Apr 2, 2026 | 24.90 | 26.28 | 24.86 | 25.62 | 25.62 | -1.69% | 63,224 |
| Apr 1, 2026 | 25.72 | 26.18 | 25.66 | 26.06 | 26.06 | 2.60% | 129,409 |
| Mar 31, 2026 | 24.21 | 25.70 | 24.13 | 25.40 | 25.40 | 9.11% | 73,267 |
| Mar 30, 2026 | 23.73 | 23.73 | 23.20 | 23.28 | 23.28 | -1.15% | 78,633 |
| Mar 27, 2026 | 23.43 | 23.84 | 23.42 | 23.55 | 23.55 | -1.92% | 38,272 |
| Mar 26, 2026 | 24.17 | 24.21 | 23.97 | 24.01 | 24.01 | -2.87% | 50,290 |
| Mar 25, 2026 | 24.91 | 24.91 | 24.59 | 24.72 | 24.72 | 1.02% | 50,326 |
| Mar 24, 2026 | 23.98 | 24.56 | 23.98 | 24.47 | 24.47 | -1.29% | 82,887 |
| Mar 23, 2026 | 24.44 | 24.97 | 24.39 | 24.79 | 24.79 | 4.56% | 91,190 |
| Mar 20, 2026 | 24.68 | 24.72 | 23.43 | 23.71 | 23.71 | -3.07% | 79,555 |
| Mar 19, 2026 | 23.84 | 24.58 | 23.76 | 24.46 | 24.46 | -0.85% | 50,466 |
| Mar 18, 2026 | 25.10 | 25.26 | 24.67 | 24.67 | 24.67 | -0.84% | 36,891 |
| Mar 17, 2026 | 24.87 | 24.91 | 24.55 | 24.88 | 24.88 | 1.59% | 114,056 |
| Mar 16, 2026 | 24.19 | 24.49 | 24.17 | 24.49 | 24.49 | 4.08% | 57,988 |
| Mar 13, 2026 | 23.99 | 24.11 | 23.53 | 23.53 | 23.53 | -3.29% | 31,471 |
| Mar 12, 2026 | 24.49 | 24.49 | 23.96 | 24.33 | 24.33 | -1.18% | 58,982 |
| Mar 11, 2026 | 24.55 | 24.91 | 24.47 | 24.62 | 24.62 | -0.32% | 35,619 |
| Mar 10, 2026 | 24.85 | 25.13 | 24.59 | 24.70 | 24.70 | 0.45% | 70,270 |
| Mar 9, 2026 | 23.72 | 24.61 | 23.53 | 24.59 | 24.59 | 2.97% | 73,968 |
| Mar 6, 2026 | 23.36 | 23.91 | 23.36 | 23.88 | 23.88 | -2.45% | 40,822 |
| Mar 5, 2026 | 24.75 | 24.75 | 24.10 | 24.48 | 24.48 | -2.59% | 90,057 |
| Mar 4, 2026 | 24.91 | 25.15 | 24.70 | 25.13 | 25.13 | 2.49% | 56,782 |
| Mar 3, 2026 | 24.04 | 24.53 | 23.81 | 24.52 | 24.52 | -4.74% | 83,167 |
| Mar 2, 2026 | 25.27 | 25.75 | 25.27 | 25.74 | 25.74 | -0.39% | 36,474 |
| Feb 27, 2026 | 25.62 | 26.10 | 25.62 | 25.84 | 25.84 | -0.58% | 102,582 |
| Feb 26, 2026 | 25.94 | 25.99 | 25.42 | 25.99 | 25.99 | 0.81% | 34,542 |
| Feb 25, 2026 | 25.58 | 26.55 | 25.50 | 25.78 | 25.78 | -0.15% | 195,073 |
| Feb 24, 2026 | 25.24 | 25.82 | 25.19 | 25.82 | 25.82 | 2.66% | 27,688 |
| Feb 23, 2026 | 25.11 | 25.15 | 24.82 | 25.15 | 25.15 | 0.60% | 89,630 |
| Feb 20, 2026 | 24.93 | 25.18 | 24.89 | 25.00 | 25.00 | 1.34% | 50,438 |
| Feb 19, 2026 | 24.43 | 24.86 | 24.37 | 24.67 | 24.67 | -1.91% | 119,726 |
| Feb 18, 2026 | 24.74 | 25.15 | 24.70 | 25.15 | 25.15 | 4.01% | 43,219 |
| Feb 17, 2026 | 23.93 | 24.20 | 23.87 | 24.18 | 24.18 | 3.64% | 34,603 |
| Feb 13, 2026 | 23.07 | 23.39 | 22.96 | 23.33 | 23.33 | 0.13% | 11,338 |