ACS, Actividades de Construcción y Servicios, S.A. (VIE:ACS)
Austria · Delayed Price · Currency is EUR 108.40
-2.50 (-2.25%)
Last updated: Apr 2, 2026, 3:30 PM CET
VIE:ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 109.20 | 109.60 | 108.40 | 108.40 | 108.40 | -2.25% | - |
| Apr 1, 2026 | 110.50 | 110.90 | 110.50 | 110.90 | 110.90 | 5.22% | - |
| Mar 31, 2026 | 102.70 | 105.40 | 102.70 | 105.40 | 105.40 | 1.74% | - |
| Mar 30, 2026 | 102.10 | 103.60 | 102.10 | 103.60 | 103.60 | 0.78% | - |
| Mar 27, 2026 | 103.90 | 103.90 | 101.80 | 102.80 | 102.80 | -2.10% | - |
| Mar 26, 2026 | 106.30 | 106.30 | 105.00 | 105.00 | 105.00 | -2.05% | - |
| Mar 25, 2026 | 107.10 | 108.00 | 107.10 | 107.20 | 107.20 | 2.58% | - |
| Mar 24, 2026 | 104.90 | 105.40 | 104.50 | 104.50 | 104.50 | -2.15% | - |
| Mar 23, 2026 | 100.60 | 106.80 | 99.15 | 106.80 | 106.80 | 2.10% | - |
| Mar 20, 2026 | 107.40 | 107.40 | 104.60 | 104.60 | 104.60 | -0.57% | - |
| Mar 19, 2026 | 107.30 | 107.30 | 105.20 | 105.20 | 105.20 | -3.40% | - |
| Mar 18, 2026 | 109.40 | 110.90 | 108.90 | 108.90 | 108.90 | 1.02% | - |
| Mar 17, 2026 | 106.30 | 107.80 | 106.30 | 107.80 | 107.80 | 1.89% | - |
| Mar 16, 2026 | 104.90 | 105.80 | 103.60 | 105.80 | 105.80 | 1.93% | - |
| Mar 13, 2026 | 103.90 | 104.40 | 103.80 | 103.80 | 103.80 | -1.80% | - |
| Mar 12, 2026 | 107.60 | 107.80 | 104.80 | 105.70 | 105.70 | -1.03% | - |
| Mar 11, 2026 | 106.90 | 106.90 | 105.80 | 106.80 | 106.80 | -0.37% | - |
| Mar 10, 2026 | 105.90 | 107.20 | 105.90 | 107.20 | 107.20 | 4.08% | - |
| Mar 9, 2026 | 99.65 | 103.00 | 99.65 | 103.00 | 103.00 | 1.48% | - |
| Mar 6, 2026 | 105.30 | 105.30 | 101.50 | 101.50 | 101.50 | -5.93% | - |
| Mar 5, 2026 | 107.60 | 109.60 | 107.60 | 107.90 | 107.90 | 0.65% | - |
| Mar 4, 2026 | 103.60 | 107.20 | 103.60 | 107.20 | 107.20 | 3.08% | - |
| Mar 3, 2026 | 106.10 | 106.10 | 103.70 | 104.00 | 104.00 | -3.79% | - |
| Mar 2, 2026 | 106.40 | 108.20 | 106.40 | 108.10 | 108.10 | -0.37% | - |
| Feb 27, 2026 | 110.50 | 110.50 | 108.50 | 108.50 | 108.50 | -1.54% | - |
| Feb 26, 2026 | 108.60 | 111.00 | 108.60 | 110.20 | 110.20 | 1.29% | - |
| Feb 25, 2026 | 108.70 | 108.80 | 108.50 | 108.80 | 108.80 | 1.02% | - |
| Feb 24, 2026 | 105.60 | 107.90 | 105.60 | 107.70 | 107.70 | 1.13% | - |
| Feb 23, 2026 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | - | - |
| Feb 20, 2026 | 105.70 | 107.20 | 105.70 | 106.50 | 106.50 | 2.21% | - |
| Feb 19, 2026 | 104.60 | 105.50 | 104.20 | 104.20 | 104.20 | -0.48% | - |
| Feb 18, 2026 | 102.30 | 104.70 | 102.30 | 104.70 | 104.70 | 3.36% | - |
| Feb 17, 2026 | 101.90 | 101.90 | 101.20 | 101.30 | 101.30 | -0.49% | - |
| Feb 16, 2026 | 100.30 | 101.80 | 100.30 | 101.80 | 101.80 | 4.68% | - |
| Feb 13, 2026 | 97.90 | 97.90 | 97.25 | 97.25 | 97.25 | -0.31% | - |
| Feb 12, 2026 | 100.80 | 100.80 | 97.55 | 97.55 | 97.55 | -2.40% | - |
| Feb 11, 2026 | 98.05 | 99.95 | 98.05 | 99.95 | 99.95 | 1.63% | - |
| Feb 10, 2026 | 98.80 | 99.35 | 98.35 | 98.35 | 98.35 | 0.05% | - |
| Feb 9, 2026 | 97.25 | 98.30 | 97.25 | 98.30 | 98.30 | 2.18% | - |
| Feb 6, 2026 | 94.20 | 96.55 | 94.20 | 96.20 | 96.20 | 2.89% | - |
| Feb 5, 2026 | 93.80 | 94.25 | 93.50 | 93.50 | 93.50 | -2.30% | - |
| Feb 4, 2026 | 96.40 | 96.70 | 95.65 | 95.70 | 95.70 | -0.57% | - |
| Feb 3, 2026 | 96.05 | 96.25 | 96.00 | 96.25 | 96.25 | 0.94% | - |
| Feb 2, 2026 | 93.35 | 95.35 | 93.35 | 95.35 | 95.35 | 0.21% | - |
| Jan 30, 2026 | 94.95 | 95.30 | 94.95 | 95.15 | 95.15 | -0.99% | - |
| Jan 29, 2026 | 94.20 | 96.10 | 94.20 | 96.10 | 96.10 | 0.73% | - |
| Jan 28, 2026 | 96.05 | 96.05 | 94.15 | 95.40 | 95.40 | -0.21% | - |
| Jan 27, 2026 | 95.25 | 95.60 | 94.95 | 95.60 | 95.60 | 0.68% | - |
| Jan 26, 2026 | 93.95 | 94.95 | 93.90 | 94.95 | 94.95 | 0.64% | - |
| Jan 23, 2026 | 94.70 | 94.80 | 94.35 | 94.35 | 94.35 | -1.77% | - |