ACS, Actividades de Construcción y Servicios, S.A. (VIE:ACS)
Austria · Delayed Price · Currency is EUR 122.40
-0.10 (-0.08%)
At close: Jun 2, 2026
VIE:ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 123.60 | 123.60 | 122.00 | 122.10 | - | -0.33% | - |
| Jun 1, 2026 | 124.10 | 125.10 | 122.50 | 122.50 | 122.50 | -2.00% | - |
| May 29, 2026 | 125.40 | 125.40 | 124.60 | 125.00 | 125.00 | -0.32% | - |
| May 28, 2026 | 126.00 | 126.00 | 125.40 | 125.40 | 125.40 | -0.71% | - |
| May 27, 2026 | 126.90 | 126.90 | 125.40 | 126.30 | 126.30 | 1.12% | - |
| May 26, 2026 | 126.20 | 126.20 | 124.90 | 124.90 | 124.90 | -0.72% | - |
| May 25, 2026 | 125.90 | 125.90 | 125.00 | 125.80 | 125.80 | 1.45% | - |
| May 22, 2026 | 125.00 | 125.00 | 123.50 | 124.00 | 124.00 | -0.48% | - |
| May 21, 2026 | 126.00 | 126.00 | 124.50 | 124.60 | 124.60 | -1.03% | - |
| May 20, 2026 | 124.70 | 125.90 | 124.70 | 125.90 | 125.90 | 1.53% | - |
| May 19, 2026 | 124.70 | 127.10 | 124.00 | 124.00 | 124.00 | -5.56% | 97 |
| May 18, 2026 | 131.10 | 134.10 | 131.10 | 131.30 | 131.30 | -1.20% | - |
| May 15, 2026 | 135.10 | 135.10 | 132.90 | 132.90 | 132.90 | -2.57% | - |
| May 14, 2026 | 133.60 | 136.40 | 133.60 | 136.40 | 136.40 | 2.94% | - |
| May 13, 2026 | 132.80 | 132.80 | 131.00 | 132.50 | 132.50 | 0.84% | - |
| May 12, 2026 | 134.00 | 134.40 | 131.40 | 131.40 | 131.40 | -2.01% | - |
| May 11, 2026 | 137.20 | 137.20 | 134.10 | 134.10 | 134.10 | -2.47% | - |
| May 8, 2026 | 137.60 | 137.60 | 137.40 | 137.50 | 137.50 | -2.34% | - |
| May 7, 2026 | 140.30 | 140.80 | 139.80 | 140.80 | 140.80 | 1.81% | - |
| May 6, 2026 | 140.00 | 140.00 | 138.30 | 138.30 | 138.30 | 4.61% | - |
| May 5, 2026 | 122.80 | 132.20 | 122.80 | 132.20 | 132.20 | 7.74% | 40 |
| May 4, 2026 | 123.30 | 123.30 | 122.70 | 122.70 | 122.70 | 0.66% | - |
| Apr 30, 2026 | 118.10 | 121.90 | 118.10 | 121.90 | 121.90 | 1.58% | - |
| Apr 29, 2026 | 119.70 | 120.00 | 119.20 | 120.00 | 120.00 | - | - |
| Apr 28, 2026 | 121.50 | 121.50 | 120.00 | 120.00 | 120.00 | -1.88% | - |
| Apr 27, 2026 | 123.00 | 123.10 | 122.30 | 122.30 | 122.30 | -0.08% | - |
| Apr 24, 2026 | 122.40 | 122.40 | 121.50 | 122.40 | 122.40 | -0.97% | - |
| Apr 23, 2026 | 121.60 | 123.60 | 121.60 | 123.60 | 123.60 | - | - |
| Apr 22, 2026 | 123.30 | 123.60 | 122.50 | 123.60 | 123.60 | 0.98% | - |
| Apr 21, 2026 | 121.90 | 123.10 | 121.90 | 122.40 | 122.40 | -0.41% | - |
| Apr 20, 2026 | 120.90 | 122.90 | 120.90 | 122.90 | 122.90 | - | - |
| Apr 17, 2026 | 120.90 | 122.90 | 119.70 | 122.90 | 122.90 | -0.49% | - |
| Apr 16, 2026 | 124.10 | 124.10 | 123.50 | 123.50 | 123.50 | -0.32% | - |
| Apr 15, 2026 | 124.10 | 124.30 | 123.90 | 123.90 | 123.90 | -0.32% | - |
| Apr 14, 2026 | 122.70 | 124.30 | 122.70 | 124.30 | 124.30 | 4.63% | - |
| Apr 13, 2026 | 118.70 | 118.80 | 118.60 | 118.80 | 118.80 | -1.90% | - |
| Apr 10, 2026 | 119.90 | 122.10 | 119.60 | 121.10 | 121.10 | 1.76% | - |
| Apr 9, 2026 | 119.50 | 119.50 | 118.70 | 119.00 | 119.00 | 0.08% | - |
| Apr 8, 2026 | 117.80 | 118.90 | 117.80 | 118.90 | 118.90 | 5.97% | - |
| Apr 7, 2026 | 111.10 | 112.20 | 111.10 | 112.20 | 112.20 | 3.51% | - |
| 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% | - |