ACS, Actividades de Construcción y Servicios, S.A. (VIE:ACS)
Austria · Delayed Price · Currency is EUR 123.10
+0.70 (0.57%)
Last updated: Apr 27, 2026, 1:00 PM CET
VIE:ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 123.00 | 123.00 | 122.80 | 122.80 | - | 0.33% | - |
| 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% | - |
| Mar 19, 2026 | 107.30 | 107.30 | 105.20 | 105.20 | 105.20 | -3.40% | - |
| Mar 18, 2026 | 109.40 | 110.90 | 108.90 | 108.90 | 108.90 | 1.02% | - |
| Mar 17, 2026 | 106.30 | 107.80 | 106.30 | 107.80 | 107.80 | 1.89% | - |
| Mar 16, 2026 | 104.90 | 105.80 | 103.60 | 105.80 | 105.80 | 1.93% | - |
| Mar 13, 2026 | 103.90 | 104.40 | 103.80 | 103.80 | 103.80 | -1.80% | - |
| Mar 12, 2026 | 107.60 | 107.80 | 104.80 | 105.70 | 105.70 | -1.03% | - |
| Mar 11, 2026 | 106.90 | 106.90 | 105.80 | 106.80 | 106.80 | -0.37% | - |
| Mar 10, 2026 | 105.90 | 107.20 | 105.90 | 107.20 | 107.20 | 4.08% | - |
| Mar 9, 2026 | 99.65 | 103.00 | 99.65 | 103.00 | 103.00 | 1.48% | - |
| Mar 6, 2026 | 105.30 | 105.30 | 101.50 | 101.50 | 101.50 | -5.93% | - |
| Mar 5, 2026 | 107.60 | 109.60 | 107.60 | 107.90 | 107.90 | 0.65% | - |
| Mar 4, 2026 | 103.60 | 107.20 | 103.60 | 107.20 | 107.20 | 3.08% | - |
| Mar 3, 2026 | 106.10 | 106.10 | 103.70 | 104.00 | 104.00 | -3.79% | - |
| Mar 2, 2026 | 106.40 | 108.20 | 106.40 | 108.10 | 108.10 | -0.37% | - |
| Feb 27, 2026 | 110.50 | 110.50 | 108.50 | 108.50 | 108.50 | -1.54% | - |
| Feb 26, 2026 | 108.60 | 111.00 | 108.60 | 110.20 | 110.20 | 1.29% | - |
| Feb 25, 2026 | 108.70 | 108.80 | 108.50 | 108.80 | 108.80 | 1.02% | - |
| Feb 24, 2026 | 105.60 | 107.90 | 105.60 | 107.70 | 107.70 | 1.13% | - |
| Feb 23, 2026 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | - | - |
| Feb 20, 2026 | 105.70 | 107.20 | 105.70 | 106.50 | 106.50 | 2.21% | - |
| Feb 19, 2026 | 104.60 | 105.50 | 104.20 | 104.20 | 104.20 | -0.48% | - |
| Feb 18, 2026 | 102.30 | 104.70 | 102.30 | 104.70 | 104.70 | 3.36% | - |
| Feb 17, 2026 | 101.90 | 101.90 | 101.20 | 101.30 | 101.30 | -0.49% | - |
| Feb 16, 2026 | 100.30 | 101.80 | 100.30 | 101.80 | 101.80 | 4.68% | - |
| Feb 13, 2026 | 97.90 | 97.90 | 97.25 | 97.25 | 97.25 | -0.31% | - |