ACS, Actividades de Construcción y Servicios, S.A. (VIE:ACS)
Austria · Delayed Price · Currency is EUR 109.40
-1.80 (-1.62%)
At close: Aug 6, 2026
VIE:ACS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 9, 2026 | 120.20 | 121.80 | 120.20 | 120.90 | 120.90 | 2.54% | - |
| Jul 8, 2026 | 119.90 | 119.90 | 117.00 | 117.90 | 117.90 | -2.08% | - |
| Jul 7, 2026 | 121.50 | 123.40 | 120.40 | 120.40 | 120.40 | -2.51% | - |
| Jul 6, 2026 | 122.40 | 124.00 | 122.40 | 123.50 | 123.50 | -0.72% | - |
| Jul 3, 2026 | 123.20 | 124.40 | 123.20 | 124.40 | 124.40 | 1.06% | - |
| Jul 2, 2026 | 122.40 | 123.20 | 122.40 | 123.10 | 123.10 | -1.05% | - |
| Jul 1, 2026 | 127.00 | 127.60 | 124.40 | 124.40 | 124.40 | -2.81% | - |
| Jun 30, 2026 | 128.00 | 128.60 | 127.40 | 128.00 | 128.00 | 1.11% | - |
| Jun 29, 2026 | 126.20 | 126.60 | 126.10 | 126.60 | 126.60 | 0.09% | - |
| Jun 26, 2026 | 128.50 | 128.50 | 127.00 | 128.00 | 126.49 | -1.16% | - |
| Jun 25, 2026 | 130.70 | 131.50 | 129.50 | 129.50 | 127.97 | -0.38% | - |
| Jun 24, 2026 | 130.30 | 130.30 | 127.20 | 130.00 | 128.46 | -0.84% | - |
| Jun 23, 2026 | 131.80 | 131.80 | 128.80 | 131.10 | 129.55 | -1.72% | - |
| Jun 22, 2026 | 131.20 | 133.40 | 130.50 | 133.40 | 131.82 | 2.38% | - |
| Jun 19, 2026 | 130.30 | 130.90 | 129.00 | 130.30 | 128.76 | -0.08% | - |
| Jun 18, 2026 | 129.60 | 131.70 | 129.40 | 130.40 | 128.86 | 1.24% | - |
| Jun 17, 2026 | 126.10 | 128.80 | 126.10 | 128.80 | 127.28 | 2.14% | - |
| Jun 16, 2026 | 125.80 | 126.10 | 125.20 | 126.10 | 124.61 | 0.48% | - |
| Jun 15, 2026 | 127.90 | 127.90 | 125.50 | 125.50 | 124.02 | 0.40% | - |
| Jun 12, 2026 | 125.70 | 125.70 | 123.50 | 125.00 | 123.52 | 0.40% | - |
| Jun 11, 2026 | 121.70 | 124.50 | 121.70 | 124.50 | 123.03 | 5.78% | - |
| Jun 10, 2026 | 117.30 | 118.50 | 116.50 | 117.70 | 116.31 | 0.34% | - |
| Jun 9, 2026 | 124.90 | 124.90 | 117.30 | 117.30 | 115.91 | -5.63% | - |
| Jun 8, 2026 | 123.70 | 125.20 | 123.70 | 124.30 | 122.83 | -1.11% | - |
| Jun 5, 2026 | 125.80 | 126.40 | 125.00 | 125.70 | 124.22 | 0.08% | - |
| Jun 4, 2026 | 125.00 | 125.60 | 123.60 | 125.60 | 124.12 | 0.56% | - |
| Jun 3, 2026 | 121.40 | 124.90 | 121.40 | 124.90 | 123.43 | 1.71% | - |
| Jun 2, 2026 | 123.60 | 123.60 | 122.00 | 122.80 | 121.35 | 0.24% | - |
| Jun 1, 2026 | 124.10 | 125.10 | 122.50 | 122.50 | 121.05 | -2.00% | - |