ACS, Actividades de Construcción y Servicios, S.A. (BIT:1ACS)
Italy
· Delayed Price · Currency is EUR 81.15
-0.75 (-0.92%)
At close: Dec 5, 2025
BIT:1ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | -0.92% | - |
| Dec 4, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.37% | - |
| Dec 3, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 1.56% | - |
| Dec 2, 2025 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 3.61% | - |
| Dec 1, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | -2.51% | - |
| Nov 28, 2025 | 80.15 | 80.15 | 80.15 | 79.55 | 79.55 | -0.19% | 104 |
| Nov 27, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -0.37% | - |
| Nov 26, 2025 | 80.20 | 80.20 | 80.20 | 80.00 | 80.00 | 1.98% | 13 |
| Nov 25, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 3.50% | - |
| Nov 24, 2025 | 73.25 | 73.25 | 73.25 | 75.80 | 75.80 | 5.42% | 25 |
| Nov 21, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -8.41% | - |
| Nov 20, 2025 | 79.15 | 79.15 | 79.15 | 78.50 | 78.50 | 2.01% | 20 |
| Nov 19, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 0.33% | - |
| Nov 18, 2025 | 77.30 | 77.30 | 76.75 | 76.70 | 76.70 | -0.90% | 93 |
| Nov 17, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.45% | - |
| Nov 14, 2025 | 76.60 | 76.60 | 76.55 | 77.75 | 77.75 | 0.32% | 86 |
| Nov 13, 2025 | 78.65 | 78.85 | 77.40 | 77.50 | 77.50 | -1.65% | 629 |
| Nov 12, 2025 | 78.70 | 79.05 | 78.70 | 78.80 | 78.80 | 0.96% | 120 |
| Nov 11, 2025 | 78.20 | 78.20 | 78.20 | 78.05 | 78.05 | 0.52% | 4 |
| Nov 10, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | 2.98% | - |
| Nov 7, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.73% | - |
| Nov 6, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 1.63% | - |
| Nov 5, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | 0.89% | - |
| Nov 4, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.34% | - |
| Nov 3, 2025 | 71.75 | 71.75 | 71.75 | 73.25 | 73.25 | 2.88% | 150 |
| Oct 31, 2025 | 72.10 | 72.10 | 72.10 | 71.20 | 71.20 | -1.93% | 4 |
| Oct 30, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.62% | - |
| Oct 29, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 0.41% | - |
| Oct 28, 2025 | 72.50 | 72.50 | 72.50 | 72.75 | 72.75 | -0.34% | 3 |
| Oct 27, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.60% | - |
| Oct 24, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 1.34% | - |
| Oct 23, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 1.50% | - |
| Oct 22, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | -1.13% | - |
| Oct 21, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | -0.70% | - |
| Oct 20, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 1.35% | - |
| Oct 17, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -2.36% | - |
| Oct 16, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 2.13% | - |
| Oct 15, 2025 | 72.15 | 72.15 | 71.45 | 70.40 | 70.40 | -2.43% | 40 |
| Oct 14, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 0.21% | - |
| Oct 13, 2025 | 71.45 | 71.45 | 71.45 | 72.00 | 72.00 | 0.56% | 104 |
| Oct 10, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 0.28% | - |
| Oct 9, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 0.56% | - |
| Oct 8, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.85% | - |
| Oct 7, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.49% | - |
| Oct 6, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 0.93% | - |
| Oct 3, 2025 | 70.25 | 70.25 | 70.25 | 70.10 | 70.10 | 0.50% | 4 |
| Oct 2, 2025 | 69.50 | 69.50 | 69.50 | 69.75 | 69.75 | 2.27% | 40 |
| Oct 1, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.22% | - |
| Sep 30, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 2.09% | - |
| Sep 29, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 0.45% | - |
| Sep 26, 2025 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 1.68% | - |
| Sep 25, 2025 | 66.10 | 66.10 | 66.10 | 65.55 | 65.55 | -1.87% | 14 |
| Sep 24, 2025 | 67.70 | 67.70 | 67.70 | 66.80 | 66.80 | -1.91% | 18 |
| Sep 23, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -0.44% | - |
| Sep 22, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.80% | - |
| Sep 19, 2025 | 69.05 | 69.05 | 68.95 | 68.95 | 68.95 | 0.07% | 165 |
| Sep 18, 2025 | 69.00 | 69.00 | 69.00 | 68.90 | 68.90 | 0.66% | 5 |
| Sep 17, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | -0.15% | - |
| Sep 16, 2025 | 69.20 | 69.20 | 69.20 | 68.55 | 68.55 | -1.51% | 1 |
| Sep 15, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 1.16% | - |
| Sep 12, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.07% | - |
| Sep 11, 2025 | 68.60 | 68.60 | 68.60 | 68.75 | 68.75 | 0.81% | 55 |
| Sep 10, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 3.33% | - |
| Sep 9, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Sep 8, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.77% | - |
| Sep 5, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -0.23% | - |
| Sep 4, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | - |
| Sep 3, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.55% | - |
| Sep 2, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -1.39% | - |
| Sep 1, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -0.31% | - |
| Aug 29, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -0.61% | - |
| Aug 28, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 1.09% | - |
| Aug 27, 2025 | 63.70 | 63.70 | 63.70 | 64.45 | 64.45 | -0.54% | 1 |
| Aug 26, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.77% | - |
| Aug 25, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -2.17% | - |
| Aug 22, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 1.37% | - |
| Aug 21, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 0.38% | - |
| Aug 20, 2025 | 65.80 | 65.80 | 65.80 | 65.60 | 65.60 | -0.30% | 30 |
| Aug 19, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.30% | - |
| Aug 18, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.46% | - |
| Aug 14, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 1.16% | - |
| Aug 13, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 1.18% | - |
| Aug 12, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.95% | - |
| Aug 11, 2025 | 62.65 | 62.65 | 62.65 | 63.20 | 63.20 | 1.36% | 21 |
| Aug 8, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 1.80% | - |
| Aug 7, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 2.25% | - |
| Aug 6, 2025 | 59.40 | 59.40 | 59.40 | 59.90 | 59.90 | 0.84% | 22 |
| Aug 5, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.42% | - |
| Aug 4, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 1.36% | - |
| Aug 1, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | -2.81% | - |
| Jul 31, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | -1.46% | - |
| Jul 30, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -0.57% | - |
| Jul 29, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 1.56% | - |
| Jul 28, 2025 | 61.20 | 61.20 | 60.95 | 60.85 | 60.85 | 0.58% | 184 |
| Jul 25, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.31% | - |
| Jul 24, 2025 | 60.15 | 60.15 | 60.15 | 61.30 | 61.30 | 2.68% | 1 |
| Jul 23, 2025 | 58.90 | 58.90 | 58.90 | 59.70 | 59.70 | 0.59% | 1 |
| Jul 22, 2025 | 58.90 | 58.90 | 58.90 | 59.35 | 59.35 | 0.42% | 60 |
| Jul 21, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.42% | - |
| Jul 18, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 1.29% | - |