ACS, Actividades de Construcción y Servicios, S.A. (VIE:ACS)
Austria · Delayed Price · Currency is EUR 84.30
-0.10 (-0.12%)
At close: Dec 23, 2025
VIE:ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 84.35 | 84.35 | 83.75 | 84.30 | 84.30 | -0.12% | - |
| Dec 22, 2025 | 84.80 | 84.80 | 84.25 | 84.40 | 84.40 | -1.06% | - |
| Dec 19, 2025 | 85.45 | 85.90 | 85.15 | 85.30 | 85.30 | 0.83% | - |
| Dec 18, 2025 | 83.05 | 84.60 | 83.05 | 84.60 | 84.60 | 1.08% | - |
| Dec 17, 2025 | 84.90 | 84.90 | 83.70 | 83.70 | 83.70 | -2.05% | - |
| Dec 16, 2025 | 86.10 | 86.10 | 84.90 | 85.45 | 85.45 | -0.64% | - |
| Dec 15, 2025 | 85.40 | 86.00 | 85.40 | 86.00 | 86.00 | -1.09% | - |
| Dec 12, 2025 | 86.50 | 86.95 | 86.50 | 86.95 | 86.95 | 1.58% | - |
| Dec 11, 2025 | 86.40 | 86.80 | 85.60 | 85.60 | 85.60 | -0.17% | - |
| Dec 10, 2025 | 85.50 | 85.95 | 85.40 | 85.75 | 85.75 | 0.76% | - |
| Dec 9, 2025 | 83.35 | 85.10 | 83.35 | 85.10 | 85.10 | 2.96% | - |
| Dec 8, 2025 | 81.85 | 82.75 | 81.85 | 82.65 | 82.65 | 0.73% | - |
| Dec 5, 2025 | 82.10 | 82.55 | 82.05 | 82.05 | 82.05 | 0.98% | - |
| Dec 4, 2025 | 81.60 | 81.65 | 81.25 | 81.25 | 81.25 | -0.31% | - |
| Dec 3, 2025 | 80.45 | 81.70 | 80.45 | 81.50 | 81.50 | 2.19% | - |
| Dec 2, 2025 | 79.10 | 80.10 | 79.10 | 79.75 | 79.75 | 3.24% | - |
| Dec 1, 2025 | 79.20 | 79.20 | 75.50 | 77.25 | 77.25 | -3.07% | - |
| Nov 28, 2025 | 79.30 | 79.70 | 79.30 | 79.70 | 79.70 | 0.13% | - |
| Nov 27, 2025 | 79.95 | 79.95 | 79.60 | 79.60 | 79.60 | -0.75% | - |
| Nov 26, 2025 | 78.70 | 80.20 | 78.70 | 80.20 | 80.20 | 1.84% | - |
| Nov 25, 2025 | 76.85 | 78.75 | 76.85 | 78.75 | 78.75 | 4.51% | - |
| Nov 24, 2025 | 73.10 | 75.35 | 73.10 | 75.35 | 75.35 | 3.57% | - |
| Nov 21, 2025 | 76.60 | 76.60 | 72.60 | 72.75 | 72.75 | -7.50% | - |
| Nov 20, 2025 | 77.80 | 78.65 | 77.80 | 78.65 | 78.65 | 2.28% | - |
| Nov 19, 2025 | 76.95 | 76.95 | 76.20 | 76.90 | 76.90 | 0.59% | - |
| Nov 18, 2025 | 76.80 | 77.55 | 76.45 | 76.45 | 76.45 | -0.78% | - |
| Nov 17, 2025 | 78.20 | 78.20 | 77.05 | 77.05 | 77.05 | 0.65% | - |
| Nov 14, 2025 | 76.85 | 76.85 | 75.75 | 76.55 | 76.55 | -3.16% | - |
| Nov 13, 2025 | 79.80 | 79.80 | 78.60 | 79.05 | 79.05 | 0.64% | - |
| Nov 12, 2025 | 78.05 | 78.90 | 78.05 | 78.55 | 78.55 | 0.19% | - |
| Nov 11, 2025 | 77.90 | 78.45 | 77.90 | 78.40 | 78.40 | 0.77% | - |
| Nov 10, 2025 | 76.35 | 77.80 | 76.35 | 77.80 | 77.80 | 2.37% | - |
| Nov 7, 2025 | 76.25 | 76.25 | 76.00 | 76.00 | 76.00 | 1.33% | - |
| Nov 6, 2025 | 73.25 | 75.00 | 72.50 | 75.00 | 75.00 | 2.25% | - |
| Nov 5, 2025 | 72.90 | 73.35 | 72.80 | 73.35 | 73.35 | 0.76% | - |
| Nov 4, 2025 | 71.40 | 72.80 | 71.40 | 72.80 | 72.80 | 0.21% | - |
| Nov 3, 2025 | 72.40 | 72.65 | 71.25 | 72.65 | 72.65 | 1.82% | - |
| Oct 31, 2025 | 72.15 | 72.15 | 71.35 | 71.35 | 71.35 | -2.33% | - |
| Oct 30, 2025 | 72.55 | 73.05 | 72.45 | 73.05 | 73.05 | 0.62% | - |
| Oct 29, 2025 | 72.70 | 72.70 | 72.50 | 72.60 | 72.60 | - | - |
| Oct 28, 2025 | 72.60 | 72.60 | 72.20 | 72.60 | 72.60 | - | - |
| Oct 27, 2025 | 72.10 | 72.60 | 72.10 | 72.60 | 72.60 | 2.04% | - |
| Oct 24, 2025 | 71.45 | 71.45 | 70.50 | 71.15 | 71.15 | 1.14% | - |
| Oct 23, 2025 | 70.15 | 70.35 | 69.90 | 70.35 | 70.35 | -1.40% | - |
| Oct 22, 2025 | 70.60 | 71.40 | 70.50 | 71.35 | 71.35 | 1.64% | - |
| Oct 21, 2025 | 70.90 | 70.90 | 69.00 | 70.20 | 70.20 | -1.54% | 517 |
| Oct 20, 2025 | 70.85 | 71.30 | 70.55 | 71.30 | 71.30 | 0.64% | - |
| Oct 17, 2025 | 70.80 | 70.85 | 70.30 | 70.85 | 70.85 | - | - |
| Oct 16, 2025 | 70.00 | 70.95 | 70.00 | 70.85 | 70.85 | -1.53% | - |
| Oct 15, 2025 | 72.30 | 72.40 | 71.95 | 71.95 | 71.95 | 0.21% | - |