ACS, Actividades de Construcción y Servicios, S.A. (VIE:ACS)
Austria · Delayed Price · Currency is EUR 118.80
-2.00 (-1.66%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:ACS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 29, 2026 | 125.40 | 125.40 | 124.60 | 125.00 | 123.52 | -0.32% | - |
| May 28, 2026 | 126.00 | 126.00 | 125.40 | 125.40 | 123.92 | -0.71% | - |
| May 27, 2026 | 126.90 | 126.90 | 125.40 | 126.30 | 124.81 | 1.12% | - |
| May 26, 2026 | 126.20 | 126.20 | 124.90 | 124.90 | 123.43 | -0.72% | - |
| May 25, 2026 | 125.90 | 125.90 | 125.00 | 125.80 | 124.31 | 1.45% | - |
| May 22, 2026 | 125.00 | 125.00 | 123.50 | 124.00 | 122.54 | -0.48% | - |
| May 21, 2026 | 126.00 | 126.00 | 124.50 | 124.60 | 123.13 | -1.03% | - |
| May 20, 2026 | 124.70 | 125.90 | 124.70 | 125.90 | 124.41 | 1.53% | - |
| May 19, 2026 | 124.70 | 127.10 | 124.00 | 124.00 | 122.54 | -5.56% | 97 |
| May 18, 2026 | 131.10 | 134.10 | 131.10 | 131.30 | 129.75 | -1.20% | - |
| May 15, 2026 | 135.10 | 135.10 | 132.90 | 132.90 | 131.33 | -2.57% | - |
| May 14, 2026 | 133.60 | 136.40 | 133.60 | 136.40 | 134.79 | 2.94% | - |
| May 13, 2026 | 132.80 | 132.80 | 131.00 | 132.50 | 130.94 | 0.84% | - |
| May 12, 2026 | 134.00 | 134.40 | 131.40 | 131.40 | 129.85 | -2.01% | - |
| May 11, 2026 | 137.20 | 137.20 | 134.10 | 134.10 | 132.52 | -2.47% | - |
| May 8, 2026 | 137.60 | 137.60 | 137.40 | 137.50 | 135.88 | -2.34% | - |