ACS, Actividades de Construcción y Servicios, S.A. (VIE:ACS)
Austria · Delayed Price · Currency is EUR 93.55
-1.45 (-1.53%)
At close: Sep 18, 2026
VIE:ACS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 19, 2026 | 108.50 | 108.50 | 106.90 | 107.50 | 107.50 | -0.19% | - |
| Aug 18, 2026 | 107.90 | 108.20 | 107.70 | 107.70 | 107.70 | -2.09% | - |
| Aug 17, 2026 | 110.60 | 110.60 | 110.00 | 110.00 | 110.00 | 1.01% | - |
| Aug 14, 2026 | 109.10 | 109.10 | 108.50 | 108.90 | 108.90 | -1.27% | - |
| Aug 13, 2026 | 110.30 | 110.80 | 110.30 | 110.30 | 110.30 | -1.08% | - |
| Aug 12, 2026 | 110.30 | 111.50 | 110.30 | 111.50 | 111.50 | 1.92% | - |
| Aug 11, 2026 | 109.50 | 109.50 | 107.90 | 109.40 | 109.40 | -0.36% | - |
| Aug 10, 2026 | 109.60 | 110.00 | 109.60 | 109.80 | 109.80 | -0.27% | - |
| Aug 7, 2026 | 109.70 | 110.10 | 109.40 | 110.10 | 110.10 | 0.64% | - |
| Aug 6, 2026 | 109.40 | 110.30 | 109.40 | 109.40 | 109.40 | -1.62% | - |
| Aug 5, 2026 | 112.30 | 112.30 | 111.10 | 111.20 | 111.20 | -0.45% | - |
| Aug 4, 2026 | 110.90 | 111.70 | 110.90 | 111.70 | 111.70 | 2.57% | - |
| Aug 3, 2026 | 112.40 | 112.40 | 108.90 | 108.90 | 108.90 | -2.16% | - |
| Jul 31, 2026 | 112.90 | 112.90 | 111.30 | 111.30 | 111.30 | 1.92% | - |
| Jul 30, 2026 | 106.50 | 109.20 | 106.50 | 109.20 | 109.20 | 1.68% | - |
| Jul 29, 2026 | 105.60 | 107.40 | 105.60 | 107.40 | 107.40 | -0.09% | - |
| Jul 28, 2026 | 108.80 | 110.10 | 107.50 | 107.50 | 107.50 | -2.01% | - |
| Jul 27, 2026 | 115.20 | 115.20 | 109.70 | 109.70 | 109.70 | -4.36% | - |
| Jul 24, 2026 | 114.60 | 116.00 | 114.60 | 114.70 | 114.70 | 0.53% | - |
| Jul 23, 2026 | 117.00 | 117.00 | 113.90 | 114.10 | 114.10 | -2.40% | - |
| Jul 22, 2026 | 117.80 | 117.80 | 116.30 | 116.90 | 116.90 | -0.85% | - |
| Jul 21, 2026 | 117.20 | 117.90 | 117.20 | 117.90 | 117.90 | 1.03% | - |
| Jul 20, 2026 | 117.40 | 117.70 | 116.70 | 116.70 | 116.70 | -0.77% | - |
| Jul 17, 2026 | 118.20 | 118.20 | 116.20 | 117.60 | 117.60 | -1.01% | - |
| Jul 16, 2026 | 122.20 | 122.20 | 118.40 | 118.80 | 118.80 | -1.66% | - |
| Jul 15, 2026 | 120.60 | 121.80 | 120.60 | 120.80 | 120.80 | 0.83% | - |
| Jul 14, 2026 | 118.00 | 119.80 | 117.90 | 119.80 | 119.80 | 0.67% | - |
| Jul 13, 2026 | 118.90 | 119.90 | 118.90 | 119.00 | 119.00 | -0.92% | - |
| Jul 10, 2026 | 120.40 | 120.40 | 120.10 | 120.10 | 120.10 | -0.66% | - |