ACS, Actividades de Construcción y Servicios, S.A. (VIE:ACS)
Austria · Delayed Price · Currency is EUR 92.15
+1.65 (1.82%)
At close: Oct 29, 2026
VIE:ACS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 90.75 | 92.15 | 90.75 | 92.15 | 92.15 | 1.82% | - |
| Oct 28, 2026 | 91.85 | 91.85 | 90.50 | 90.50 | 90.50 | 0.11% | - |
| Oct 27, 2026 | 90.75 | 90.75 | 90.40 | 90.40 | 90.40 | 5.67% | - |
| Oct 23, 2026 | 88.25 | 88.25 | 85.55 | 85.55 | 85.55 | -2.56% | - |
| Oct 22, 2026 | 89.70 | 89.70 | 87.80 | 87.80 | 87.80 | -3.52% | - |
| Oct 21, 2026 | 90.35 | 91.00 | 90.05 | 91.00 | 91.00 | 2.54% | - |
| Oct 20, 2026 | 89.10 | 89.15 | 88.45 | 88.75 | 88.75 | -0.89% | - |
| Oct 19, 2026 | 89.60 | 89.60 | 89.00 | 89.55 | 89.55 | -1.10% | - |
| Oct 16, 2026 | 90.25 | 90.65 | 90.20 | 90.55 | 90.55 | 1.68% | - |
| Oct 15, 2026 | 88.55 | 89.85 | 88.55 | 89.05 | 89.05 | -1.66% | - |
| Oct 14, 2026 | 91.65 | 91.65 | 90.55 | 90.55 | 90.55 | -0.17% | - |
| Oct 13, 2026 | 90.90 | 92.20 | 90.70 | 90.70 | 90.70 | -1.68% | - |
| Oct 12, 2026 | 91.80 | 92.25 | 91.80 | 92.25 | 92.25 | 0.65% | - |
| Oct 9, 2026 | 92.35 | 92.35 | 91.60 | 91.65 | 91.65 | -0.92% | - |
| Oct 8, 2026 | 91.35 | 92.50 | 91.20 | 92.50 | 92.50 | -2.01% | - |
| Oct 7, 2026 | 95.10 | 95.10 | 94.30 | 94.40 | 94.40 | 0.96% | - |
| Oct 6, 2026 | 94.30 | 94.50 | 93.50 | 93.50 | 93.50 | -0.37% | - |
| Oct 5, 2026 | 94.40 | 94.40 | 93.65 | 93.85 | 93.85 | -0.64% | - |
| Oct 2, 2026 | 93.70 | 95.05 | 93.70 | 94.45 | 94.45 | 2.94% | - |
| Oct 1, 2026 | 91.00 | 91.75 | 90.75 | 91.75 | 91.75 | 0.55% | - |
| Sep 30, 2026 | 93.45 | 93.45 | 91.00 | 91.25 | 91.25 | -1.24% | - |
| Sep 29, 2026 | 92.45 | 92.90 | 91.95 | 92.40 | 92.40 | -1.12% | - |
| Sep 28, 2026 | 92.50 | 93.45 | 92.30 | 93.45 | 93.45 | -0.80% | - |
| Sep 25, 2026 | 94.15 | 94.35 | 94.15 | 94.20 | 94.20 | 0.69% | - |
| Sep 24, 2026 | 93.45 | 94.15 | 93.45 | 93.55 | 93.55 | -2.50% | - |
| Sep 23, 2026 | 96.55 | 96.55 | 95.45 | 95.95 | 95.95 | 0.63% | - |
| Sep 22, 2026 | 95.70 | 95.80 | 95.35 | 95.35 | 95.35 | 1.01% | - |
| Sep 21, 2026 | 94.40 | 94.40 | 94.05 | 94.40 | 94.40 | 0.91% | - |
| Sep 18, 2026 | 94.80 | 94.80 | 93.55 | 93.55 | 93.55 | -1.53% | - |
| Sep 17, 2026 | 95.00 | 95.05 | 94.45 | 95.00 | 95.00 | 2.37% | - |
| Sep 16, 2026 | 93.05 | 94.05 | 92.80 | 92.80 | 92.80 | 0.54% | - |
| Sep 15, 2026 | 92.55 | 92.55 | 91.70 | 92.30 | 92.30 | 0.22% | - |
| Sep 14, 2026 | 96.10 | 96.10 | 92.10 | 92.10 | 92.10 | -6.07% | - |
| Sep 11, 2026 | 97.70 | 98.05 | 97.55 | 98.05 | 98.05 | 0.62% | - |
| Sep 10, 2026 | 101.50 | 101.50 | 97.45 | 97.45 | 97.45 | -4.18% | - |
| Sep 9, 2026 | 104.20 | 104.20 | 101.70 | 101.70 | 101.70 | -2.31% | - |
| Sep 8, 2026 | 103.00 | 104.10 | 103.00 | 104.10 | 104.10 | 0.39% | - |
| Sep 7, 2026 | 103.80 | 103.80 | 103.30 | 103.70 | 103.70 | 2.27% | - |
| Sep 4, 2026 | 101.50 | 101.60 | 101.10 | 101.40 | 101.40 | 2.32% | - |
| Sep 3, 2026 | 98.95 | 99.10 | 98.80 | 99.10 | 99.10 | -0.75% | - |
| Sep 2, 2026 | 101.50 | 102.00 | 99.85 | 99.85 | 99.85 | -2.59% | 40 |
| Sep 1, 2026 | 102.00 | 102.50 | 101.50 | 102.50 | 102.50 | -0.58% | - |
| Aug 31, 2026 | 102.80 | 103.40 | 102.80 | 103.10 | 103.10 | -1.06% | - |
| Aug 28, 2026 | 104.10 | 104.20 | 104.10 | 104.20 | 104.20 | 0.39% | - |
| Aug 27, 2026 | 104.90 | 104.90 | 103.80 | 103.80 | 103.80 | -1.33% | - |
| Aug 26, 2026 | 104.80 | 105.20 | 104.80 | 105.20 | 105.20 | -0.47% | - |
| Aug 25, 2026 | 106.10 | 106.10 | 105.70 | 105.70 | 105.70 | 0.48% | - |
| Aug 24, 2026 | 105.50 | 106.20 | 105.20 | 105.20 | 105.20 | -1.41% | - |
| Aug 21, 2026 | 106.50 | 107.30 | 106.50 | 106.70 | 106.70 | 0.76% | - |
| Aug 20, 2026 | 106.60 | 106.60 | 105.70 | 105.90 | 105.90 | -1.49% | - |