ACS, Actividades de Construccion y Servicios SA ACS
BME · Spain · Industrial Services
€92.05+1.00 (+1.10%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €92.05 | +1.10% | €90.85 | €92.65 | €89.35 | 357.99K |
| 2026-09-30 | €91.05 | -1.51% | €92.75 | €93.65 | €90.75 | 412.95K |
| 2026-09-29 | €92.45 | -0.05% | €93.70 | €93.95 | €91.30 | 318.37K |
| 2026-09-28 | €92.50 | -1.18% | €93.20 | €94.30 | €91.75 | 270.66K |
| 2026-09-25 | €93.60 | +0.92% | €93.70 | €94.80 | €93.25 | 276.30K |
| 2026-09-24 | €92.75 | -0.11% | €92.10 | €95.25 | €91.75 | 415.37K |
| 2026-09-23 | €92.85 | -3.23% | €95.85 | €96.90 | €91.80 | 742.13K |
| 2026-09-22 | €95.95 | +0.79% | €95.35 | €96.40 | €94.55 | 350.82K |
| 2026-09-21 | €95.20 | +1.93% | €94.60 | €95.40 | €93.60 | 262.29K |
| 2026-09-18 | €93.40 | -0.27% | €94.40 | €94.90 | €93.10 | 1.04M |
| 2026-09-17 | €93.65 | +0.32% | €94.50 | €95.50 | €93.65 | 272.92K |
| 2026-09-16 | €93.35 | +2.08% | €92.65 | €94.10 | €92.65 | 542.29K |
| 2026-09-15 | €91.45 | -0.44% | €92.30 | €92.60 | €90.55 | 476.70K |
| 2026-09-14 | €91.85 | -6.51% | €96.75 | €97.00 | €91.30 | 794.53K |
| 2026-09-11 | €98.25 | +1.50% | €97.40 | €98.60 | €96.80 | 815.21K |
| 2026-09-10 | €96.80 | -4.44% | €101.20 | €101.90 | €96.30 | 530.27K |
| 2026-09-09 | €101.30 | -3.34% | €104.60 | €104.80 | €101.10 | 555.22K |
| 2026-09-08 | €104.80 | +0.77% | €103.30 | €104.80 | €102.90 | 443.15K |
| 2026-09-07 | €104.00 | +1.86% | €102.30 | €104.40 | €102.30 | 293.16K |
| 2026-09-04 | €102.10 | +1.39% | €100.70 | €102.60 | €99.75 | 426.26K |
| 2026-09-03 | €100.70 | +2.18% | €98.70 | €101.00 | €97.55 | 554.28K |
| 2026-09-02 | €98.55 | -3.19% | €101.20 | €102.30 | €98.30 | 849.28K |
| 2026-09-01 | €101.80 | -0.29% | €102.30 | €102.80 | €101.40 | 492.75K |
| 2026-08-31 | €102.10 | -1.26% | €103.40 | €103.90 | €101.80 | 723.91K |
| 2026-08-28 | €103.40 | -0.19% | €104.20 | €104.60 | €103.40 | 392.26K |
| 2026-08-27 | €103.60 | -0.48% | €104.40 | €105.10 | €102.50 | 480.83K |
| 2026-08-26 | €104.10 | -0.19% | €104.10 | €105.80 | €103.90 | 441.05K |
| 2026-08-25 | €104.30 | -0.38% | €105.40 | €106.30 | €103.80 | 294.85K |
| 2026-08-24 | €104.70 | -0.29% | €105.20 | €106.60 | €103.80 | 527.34K |
| 2026-08-21 | €105.00 | -0.57% | €105.90 | €107.70 | €104.80 | 318.46K |
| 2026-08-20 | €105.60 | -0.75% | €106.90 | €107.20 | €104.30 | 406.09K |
| 2026-08-19 | €106.40 | -1.39% | €108.20 | €108.70 | €105.80 | 329.28K |
| 2026-08-18 | €107.90 | -0.74% | €108.70 | €108.70 | €107.00 | 396.59K |
| 2026-08-17 | €108.70 | -0.73% | €110.30 | €111.10 | €107.80 | 517.64K |
| 2026-08-14 | €109.50 | -0.36% | €109.70 | €110.00 | €108.00 | 326.46K |
| 2026-08-13 | €109.90 | -0.72% | €111.00 | €111.10 | €109.80 | 363.42K |
| 2026-08-12 | €110.70 | +2.22% | €110.70 | €112.00 | €109.50 | 454.10K |
| 2026-08-11 | €108.30 | -0.73% | €109.20 | €109.80 | €107.60 | 404.41K |
| 2026-08-10 | €109.10 | +0.09% | €109.00 | €110.50 | €108.70 | 374.45K |
| 2026-08-07 | €109.00 | -0.27% | €108.40 | €110.30 | €108.40 | 442.39K |
| 2026-08-06 | €109.30 | -0.55% | €109.30 | €110.70 | €109.10 | 528.65K |
| 2026-08-05 | €109.90 | -0.81% | €111.90 | €112.90 | €109.90 | 582.31K |
| 2026-08-04 | €110.80 | +0.54% | €111.70 | €112.50 | €110.40 | 669.02K |
| 2026-08-03 | €110.20 | -0.09% | €111.70 | €112.90 | €108.40 | 709.23K |
| 2026-07-31 | €110.30 | +0.64% | €111.20 | €113.40 | €110.00 | 602.25K |
| 2026-07-30 | €109.60 | +3.30% | €105.90 | €110.20 | €105.60 | 603.62K |
| 2026-07-29 | €106.10 | -1.30% | €105.90 | €110.10 | €104.00 | 895.09K |
| 2026-07-28 | €107.50 | -1.29% | €108.40 | €110.60 | €106.40 | 767.85K |
| 2026-07-27 | €108.90 | -5.06% | €115.60 | €116.00 | €108.90 | 942.38K |
| 2026-07-24 | €114.70 | 0.00% | €114.20 | €116.10 | €113.70 | 324.44K |
| 2026-07-23 | €114.70 | -2.05% | €116.70 | €117.20 | €113.50 | 330.11K |
| 2026-07-22 | €117.10 | -0.68% | €117.90 | €118.20 | €115.30 | 354.17K |
| 2026-07-21 | €117.90 | +0.86% | €116.60 | €118.30 | €116.60 | 367.63K |
| 2026-07-20 | €116.90 | -0.68% | €117.70 | €118.20 | €116.40 | 439.46K |
| 2026-07-17 | €117.70 | -1.01% | €117.70 | €118.90 | €115.80 | 347.29K |
| 2026-07-16 | €118.90 | -1.25% | €120.70 | €122.40 | €117.40 | 304.08K |
| 2026-07-15 | €120.40 | +0.50% | €120.60 | €122.50 | €119.50 | 267.92K |
| 2026-07-14 | €119.80 | +0.84% | €117.90 | €120.00 | €117.30 | 522.03K |
| 2026-07-13 | €118.80 | -1.00% | €118.50 | €120.20 | €117.70 | 280.95K |
| 2026-07-10 | €120.00 | -0.50% | €119.90 | €121.20 | €119.30 | 309.37K |
| 2026-07-09 | €120.60 | +1.86% | €120.40 | €121.90 | €119.60 | 273.31K |
| 2026-07-08 | €118.40 | -1.58% | €120.00 | €120.80 | €116.70 | 831.90K |
| 2026-07-07 | €120.30 | -3.06% | €122.40 | €125.20 | €119.80 | 419.36K |
| 2026-07-06 | €124.10 | -0.32% | €122.10 | €124.10 | €121.80 | 272.80K |
| 2026-07-03 | €124.50 | +1.30% | €123.40 | €124.60 | €122.70 | 292.74K |
| 2026-07-02 | €122.90 | -0.97% | €123.00 | €125.70 | €121.30 | 353.55K |
| 2026-07-01 | €124.10 | -3.57% | €127.90 | €127.90 | €122.90 | 1.16M |
| 2026-06-30 | €128.70 | +1.90% | €127.90 | €129.10 | €126.80 | 504.46K |
| 2026-06-29 | €126.30 | -1.25% | €126.50 | €127.40 | €125.20 | 240.81K |
| 2026-06-26 | €127.90 | -0.93% | €129.10 | €129.80 | €126.00 | 336.20K |
| 2026-06-25 | €129.10 | -0.62% | €131.50 | €131.90 | €128.70 | 1.66M |
| 2026-06-24 | €129.90 | -0.23% | €130.20 | €130.60 | €126.90 | 202.67K |
| 2026-06-23 | €130.20 | -3.05% | €132.20 | €132.60 | €127.60 | 341.56K |
| 2026-06-22 | €134.30 | +2.91% | €131.10 | €134.30 | €130.20 | 571.93K |
| 2026-06-19 | €130.50 | +0.08% | €129.70 | €131.10 | €128.60 | 1.01M |
| 2026-06-18 | €130.40 | +1.32% | €129.70 | €131.80 | €129.30 | 422.30K |
| 2026-06-17 | €128.70 | +2.06% | €126.00 | €128.90 | €125.70 | 349.17K |
| 2026-06-16 | €126.10 | +1.12% | €125.00 | €126.40 | €124.50 | 259.72K |
| 2026-06-15 | €124.70 | -0.64% | €128.00 | €128.00 | €124.70 | 532.33K |
| 2026-06-12 | €125.50 | +1.54% | €125.90 | €126.60 | €122.70 | 392.14K |
| 2026-06-11 | €123.60 | +4.92% | €120.20 | €124.70 | €118.20 | 417.41K |
| 2026-06-10 | €117.80 | +0.60% | €117.10 | €119.70 | €115.60 | 591.81K |
| 2026-06-09 | €117.10 | -5.64% | €124.10 | €125.50 | €117.00 | 444.06K |
| 2026-06-08 | €124.10 | -1.43% | €123.00 | €125.40 | €122.60 | 349.93K |
| 2026-06-05 | €125.90 | +0.08% | €126.00 | €126.70 | €124.60 | 263.35K |
| 2026-06-04 | €125.80 | +0.80% | €124.50 | €126.00 | €123.10 | 265.70K |
| 2026-06-03 | €124.80 | +1.38% | €121.30 | €125.10 | €121.00 | 312.31K |
| 2026-06-02 | €123.10 | +0.33% | €123.50 | €124.10 | €121.60 | 243.55K |
| 2026-06-01 | €122.70 | -1.29% | €124.10 | €125.50 | €121.70 | 280.41K |
| 2026-05-29 | €124.30 | -0.72% | €125.50 | €126.00 | €123.30 | 757.50K |