Sacyr SA SCYR
BME · Spain · Industrial Services
€3.89-0.08 (-2.02%)
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 | €3.89 | -2.02% | €3.92 | €3.93 | €3.87 | 2.93M |
| 2026-09-30 | €3.97 | -1.00% | €4.01 | €4.03 | €3.94 | 1.97M |
| 2026-09-29 | €4.01 | -0.84% | €4.05 | €4.06 | €4.00 | 2.79M |
| 2026-09-28 | €4.04 | -0.05% | €4.06 | €4.07 | €4.02 | 2.05M |
| 2026-09-25 | €4.04 | +0.15% | €4.05 | €4.10 | €4.04 | 2.14M |
| 2026-09-24 | €4.04 | -1.37% | €4.08 | €4.09 | €4.03 | 2.35M |
| 2026-09-23 | €4.09 | -2.06% | €4.19 | €4.20 | €4.09 | 2.22M |
| 2026-09-22 | €4.18 | +0.43% | €4.18 | €4.22 | €4.14 | 2.02M |
| 2026-09-21 | €4.16 | +0.92% | €4.16 | €4.20 | €4.13 | 1.90M |
| 2026-09-18 | €4.12 | -1.10% | €4.18 | €4.18 | €4.12 | 3.12M |
| 2026-09-17 | €4.17 | -0.57% | €4.21 | €4.23 | €4.17 | 2.58M |
| 2026-09-16 | €4.19 | +1.06% | €4.18 | €4.22 | €4.17 | 3.01M |
| 2026-09-15 | €4.15 | +0.14% | €4.14 | €4.18 | €4.12 | 3.01M |
| 2026-09-14 | €4.14 | -1.94% | €4.20 | €4.20 | €4.13 | 5.01M |
| 2026-09-11 | €4.22 | +0.81% | €4.20 | €4.25 | €4.18 | 3.27M |
| 2026-09-10 | €4.19 | -1.46% | €4.25 | €4.28 | €4.19 | 2.83M |
| 2026-09-09 | €4.25 | -2.48% | €4.36 | €4.36 | €4.24 | 3.04M |
| 2026-09-08 | €4.36 | +0.88% | €4.33 | €4.36 | €4.29 | 2.09M |
| 2026-09-07 | €4.32 | +0.37% | €4.32 | €4.37 | €4.29 | 2.19M |
| 2026-09-04 | €4.31 | +1.03% | €4.26 | €4.35 | €4.25 | 3.45M |
| 2026-09-03 | €4.26 | +2.40% | €4.18 | €4.27 | €4.17 | 4.03M |
| 2026-09-02 | €4.16 | -1.33% | €4.21 | €4.21 | €4.16 | 3.08M |
| 2026-09-01 | €4.22 | -0.47% | €4.23 | €4.25 | €4.20 | 3.05M |
| 2026-08-31 | €4.24 | -1.40% | €4.29 | €4.30 | €4.24 | 2.88M |
| 2026-08-28 | €4.30 | -0.23% | €4.32 | €4.34 | €4.29 | 1.61M |
| 2026-08-27 | €4.31 | -0.60% | €4.35 | €4.36 | €4.29 | 2.04M |
| 2026-08-26 | €4.33 | +0.09% | €4.34 | €4.36 | €4.32 | 1.89M |
| 2026-08-25 | €4.33 | +1.50% | €4.31 | €4.37 | €4.29 | 3.06M |
| 2026-08-24 | €4.27 | -0.56% | €4.31 | €4.33 | €4.24 | 2.93M |
| 2026-08-21 | €4.29 | -1.88% | €4.38 | €4.41 | €4.29 | 2.87M |
| 2026-08-20 | €4.37 | -2.28% | €4.46 | €4.46 | €4.32 | 3.91M |
| 2026-08-19 | €4.47 | +0.72% | €4.44 | €4.53 | €4.43 | 1.81M |
| 2026-08-18 | €4.44 | -1.02% | €4.47 | €4.48 | €4.42 | 1.62M |
| 2026-08-17 | €4.49 | -0.18% | €4.51 | €4.54 | €4.48 | 1.26M |
| 2026-08-14 | €4.50 | -0.88% | €4.53 | €4.54 | €4.47 | 1.69M |
| 2026-08-13 | €4.54 | +0.04% | €4.56 | €4.57 | €4.52 | 1.49M |
| 2026-08-12 | €4.53 | +0.13% | €4.55 | €4.60 | €4.53 | 1.43M |
| 2026-08-11 | €4.53 | -0.22% | €4.52 | €4.57 | €4.50 | 1.48M |
| 2026-08-10 | €4.54 | -0.83% | €4.59 | €4.59 | €4.54 | 1.36M |
| 2026-08-07 | €4.58 | -0.65% | €4.61 | €4.62 | €4.55 | 1.97M |
| 2026-08-06 | €4.61 | -0.99% | €4.66 | €4.68 | €4.61 | 1.75M |
| 2026-08-05 | €4.65 | -1.32% | €4.75 | €4.81 | €4.65 | 1.77M |
| 2026-08-04 | €4.71 | +1.90% | €4.68 | €4.73 | €4.65 | 2.18M |
| 2026-08-03 | €4.63 | -1.57% | €4.74 | €4.76 | €4.63 | 2.81M |
| 2026-07-31 | €4.70 | -2.57% | €4.86 | €4.88 | €4.70 | 2.94M |
| 2026-07-30 | €4.82 | +5.47% | €4.65 | €4.84 | €4.63 | 2.79M |
| 2026-07-29 | €4.57 | -1.68% | €4.62 | €4.66 | €4.55 | 1.99M |
| 2026-07-28 | €4.65 | -1.52% | €4.75 | €4.76 | €4.61 | 2.36M |
| 2026-07-27 | €4.72 | -1.58% | €4.86 | €4.89 | €4.72 | 1.82M |
| 2026-07-24 | €4.80 | +1.10% | €4.75 | €4.80 | €4.75 | 1.03M |
| 2026-07-23 | €4.75 | -2.30% | €4.83 | €4.91 | €4.75 | 2.29M |
| 2026-07-22 | €4.86 | +1.97% | €4.79 | €4.87 | €4.76 | 2.34M |
| 2026-07-21 | €4.77 | +0.76% | €4.75 | €4.78 | €4.73 | 1.53M |
| 2026-07-20 | €4.73 | +0.17% | €4.71 | €4.77 | €4.69 | 1.49M |
| 2026-07-17 | €4.72 | -0.30% | €4.72 | €4.75 | €4.65 | 2.09M |
| 2026-07-16 | €4.74 | -0.17% | €4.78 | €4.78 | €4.69 | 1.79M |
| 2026-07-15 | €4.74 | 0.00% | €4.74 | €4.79 | €4.71 | 1.26M |
| 2026-07-14 | €4.74 | +0.25% | €4.69 | €4.75 | €4.67 | 1.30M |
| 2026-07-13 | €4.73 | -0.04% | €4.73 | €4.75 | €4.68 | 1.66M |
| 2026-07-10 | €4.73 | -1.33% | €4.78 | €4.84 | €4.72 | 1.85M |
| 2026-07-09 | €4.80 | +2.35% | €4.75 | €4.80 | €4.72 | 2.68M |
| 2026-07-08 | €4.69 | -2.58% | €4.78 | €4.79 | €4.67 | 2.33M |
| 2026-07-07 | €4.81 | -2.27% | €4.92 | €4.94 | €4.78 | 2.15M |
| 2026-07-06 | €4.92 | +0.90% | €4.89 | €4.95 | €4.86 | 2.86M |
| 2026-07-03 | €4.88 | +1.37% | €4.80 | €4.89 | €4.77 | 2.06M |
| 2026-07-02 | €4.81 | +3.75% | €4.65 | €4.82 | €4.63 | 4.42M |
| 2026-07-01 | €4.64 | -0.77% | €4.70 | €4.70 | €4.60 | 1.76M |
| 2026-06-30 | €4.68 | +0.99% | €4.66 | €4.71 | €4.64 | 1.38M |
| 2026-06-29 | €4.63 | -1.82% | €4.61 | €4.65 | €4.57 | 1.95M |
| 2026-06-26 | €4.72 | -1.79% | €4.78 | €4.79 | €4.71 | 1.43M |
| 2026-06-25 | €4.80 | +0.33% | €4.78 | €4.85 | €4.78 | 1.29M |
| 2026-06-24 | €4.79 | -0.54% | €4.82 | €4.83 | €4.71 | 5.88M |
| 2026-06-23 | €4.81 | -0.99% | €4.83 | €4.85 | €4.73 | 2.50M |
| 2026-06-22 | €4.86 | +3.01% | €4.71 | €4.86 | €4.69 | 20.17M |
| 2026-06-19 | €4.72 | +0.08% | €4.74 | €4.74 | €4.70 | 1.95M |
| 2026-06-18 | €4.71 | +0.21% | €4.72 | €4.74 | €4.66 | 1.46M |
| 2026-06-17 | €4.70 | +0.56% | €4.68 | €4.72 | €4.66 | 1.45M |
| 2026-06-16 | €4.68 | +0.43% | €4.67 | €4.69 | €4.64 | 1.75M |
| 2026-06-15 | €4.66 | +0.52% | €4.73 | €4.77 | €4.66 | 2.42M |
| 2026-06-12 | €4.63 | +2.93% | €4.57 | €4.64 | €4.55 | 2.05M |
| 2026-06-11 | €4.50 | +2.74% | €4.40 | €4.52 | €4.39 | 1.53M |
| 2026-06-10 | €4.38 | -0.63% | €4.42 | €4.45 | €4.37 | 1.88M |
| 2026-06-09 | €4.41 | -2.13% | €4.52 | €4.54 | €4.41 | 1.97M |
| 2026-06-08 | €4.51 | -1.53% | €4.50 | €4.55 | €4.48 | 1.37M |
| 2026-06-05 | €4.58 | +1.06% | €4.54 | €4.60 | €4.54 | 1.18M |
| 2026-06-04 | €4.53 | -0.35% | €4.52 | €4.58 | €4.52 | 1.62M |
| 2026-06-03 | €4.54 | -0.61% | €4.56 | €4.59 | €4.53 | 1.60M |
| 2026-06-02 | €4.57 | -0.52% | €4.65 | €4.65 | €4.56 | 1.19M |
| 2026-06-01 | €4.60 | -1.20% | €4.64 | €4.70 | €4.57 | 1.65M |
| 2026-05-29 | €4.65 | +0.74% | €4.65 | €4.67 | €4.59 | 4.76M |