ACS, Actividades de Construcción y Servicios, S.A. (BIT:1ACS)
Italy
· Delayed Price · Currency is EUR 105.20
-3.90 (-3.57%)
At close: Mar 3, 2026
BIT:1ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | -2.89% | - |
| Mar 4, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 2.09% | - |
| Mar 3, 2026 | 103.90 | 104.10 | 103.70 | 105.20 | 105.20 | -3.57% | 105 |
| Mar 2, 2026 | 102.00 | 109.50 | 102.00 | 109.10 | 109.10 | -0.46% | 777 |
| Feb 27, 2026 | 110.90 | 110.90 | 110.30 | 109.60 | 109.60 | -0.27% | 65 |
| Feb 26, 2026 | 109.70 | 109.90 | 109.70 | 109.90 | 109.90 | 0.55% | 25 |
| Feb 25, 2026 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | 0.64% | 23 |
| Feb 24, 2026 | 107.20 | 108.10 | 107.20 | 108.60 | 108.60 | 2.55% | 295 |
| Feb 23, 2026 | 106.80 | 107.10 | 106.80 | 105.90 | 105.90 | -0.38% | 90 |
| Feb 20, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 1.72% | - |
| Feb 19, 2026 | 104.90 | 105.80 | 104.90 | 104.50 | 104.50 | -1.14% | 48 |
| Feb 18, 2026 | 103.80 | 103.80 | 103.80 | 105.70 | 105.70 | 3.73% | 3 |
| Feb 17, 2026 | 101.50 | 102.40 | 101.50 | 101.90 | 101.90 | -0.59% | 211 |
| Feb 16, 2026 | 108.20 | 108.20 | 99.60 | 102.50 | 102.50 | 4.17% | 254 |
| Feb 13, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 0.82% | - |
| Feb 12, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | -2.11% | - |
| Feb 11, 2026 | 98.80 | 98.80 | 98.80 | 99.70 | 99.70 | 1.79% | 11 |
| Feb 10, 2026 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | -1.95% | - |
| Feb 9, 2026 | 97.50 | 99.85 | 97.50 | 99.90 | 99.90 | 3.31% | 135 |
| Feb 6, 2026 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 2.87% | - |
| Feb 5, 2026 | 94.35 | 94.35 | 93.05 | 94.00 | 94.00 | 0.70% | 356 |
| Feb 4, 2026 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | -3.16% | - |
| Feb 3, 2026 | 96.55 | 96.55 | 96.55 | 96.40 | 96.40 | 0.47% | 2 |
| Feb 2, 2026 | 94.40 | 94.40 | 94.40 | 95.95 | 95.95 | 1.59% | 3 |
| Jan 30, 2026 | 95.45 | 95.45 | 95.45 | 94.45 | 94.45 | 0.27% | 31 |
| Jan 29, 2026 | 94.50 | 94.85 | 94.15 | 94.20 | 94.20 | 0.37% | 57 |
| Jan 28, 2026 | 95.90 | 95.90 | 95.90 | 93.85 | 93.85 | -2.14% | 9 |
| Jan 27, 2026 | 95.35 | 96.90 | 95.35 | 95.90 | 95.90 | 3.12% | 91 |
| Jan 26, 2026 | 95.20 | 95.60 | 95.20 | 93.00 | 93.00 | -1.27% | 106 |
| Jan 23, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 3.86% | - |
| Jan 22, 2026 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | -2.16% | - |
| Jan 21, 2026 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | -1.17% | - |
| Jan 20, 2026 | 93.43 | 93.43 | 93.43 | 93.80 | 93.43 | -2.24% | - |
| Jan 19, 2026 | 95.57 | 95.57 | 95.57 | 95.95 | 95.57 | -0.67% | - |
| Jan 16, 2026 | 96.22 | 96.22 | 96.22 | 96.60 | 96.22 | 1.63% | - |
| Jan 15, 2026 | 94.68 | 94.68 | 94.68 | 95.05 | 94.67 | 1.44% | - |
| Jan 14, 2026 | 93.33 | 93.33 | 93.33 | 93.70 | 93.33 | -0.05% | - |
| Jan 13, 2026 | 93.30 | 93.30 | 93.30 | 93.75 | 93.38 | 0.75% | 22 |
| Jan 12, 2026 | 92.70 | 92.70 | 92.70 | 93.05 | 92.68 | 1.64% | 200 |
| Jan 9, 2026 | 92.60 | 92.60 | 92.60 | 91.55 | 91.19 | -0.97% | 10 |
| Jan 8, 2026 | 92.25 | 92.25 | 91.50 | 92.45 | 92.09 | 0.22% | 8 |
| Jan 7, 2026 | 91.20 | 91.20 | 91.20 | 92.25 | 91.89 | 3.94% | 21 |
| Jan 6, 2026 | 88.90 | 89.10 | 88.90 | 88.75 | 88.40 | 1.84% | 221 |
| Jan 5, 2026 | 86.25 | 86.25 | 86.25 | 87.15 | 86.81 | 1.57% | 21 |
| Jan 2, 2026 | 86.05 | 86.05 | 86.05 | 85.80 | 85.46 | 0.29% | 30 |
| Dec 30, 2025 | 84.15 | 85.65 | 84.15 | 85.55 | 85.21 | 1.42% | 29 |
| Dec 29, 2025 | 84.15 | 84.65 | 84.10 | 84.35 | 84.02 | - | 256 |
| Dec 23, 2025 | 84.50 | 84.80 | 84.50 | 84.35 | 84.02 | -0.47% | 18 |
| Dec 22, 2025 | 84.20 | 84.20 | 84.20 | 84.75 | 84.42 | -0.76% | 40 |
| Dec 19, 2025 | 85.06 | 85.06 | 85.06 | 85.40 | 85.06 | 0.23% | - |
| Dec 18, 2025 | 84.20 | 84.20 | 84.20 | 85.20 | 84.86 | 2.47% | 3 |
| Dec 17, 2025 | 82.82 | 82.82 | 82.82 | 83.15 | 82.82 | -2.58% | - |
| Dec 16, 2025 | 85.65 | 85.65 | 85.65 | 85.35 | 85.01 | -1.61% | 15 |
| Dec 15, 2025 | 85.85 | 85.85 | 85.85 | 86.75 | 86.41 | 2.18% | 4 |
| Dec 12, 2025 | 86.15 | 86.15 | 86.15 | 84.90 | 84.56 | -1.11% | 45 |
| Dec 11, 2025 | 86.05 | 86.05 | 86.05 | 85.85 | 85.51 | -0.23% | 15 |
| Dec 10, 2025 | 85.71 | 85.71 | 85.71 | 86.05 | 85.71 | 1.65% | - |
| Dec 9, 2025 | 84.32 | 84.32 | 84.32 | 84.65 | 84.32 | 1.68% | - |
| Dec 8, 2025 | 82.92 | 82.92 | 82.92 | 83.25 | 82.92 | 2.59% | - |
| Dec 5, 2025 | 80.83 | 80.83 | 80.83 | 81.15 | 80.83 | -0.92% | - |
| Dec 4, 2025 | 81.58 | 81.58 | 81.58 | 81.90 | 81.58 | 0.37% | - |
| Dec 3, 2025 | 81.28 | 81.28 | 81.28 | 81.60 | 81.28 | 1.56% | - |
| Dec 2, 2025 | 80.03 | 80.03 | 80.03 | 80.35 | 80.03 | 3.61% | - |
| Dec 1, 2025 | 77.24 | 77.24 | 77.24 | 77.55 | 77.24 | -2.51% | - |
| Nov 28, 2025 | 80.15 | 80.15 | 80.15 | 79.55 | 79.24 | -0.19% | 104 |
| Nov 27, 2025 | 79.39 | 79.39 | 79.39 | 79.70 | 79.39 | -0.37% | - |
| Nov 26, 2025 | 80.20 | 80.20 | 80.20 | 80.00 | 79.68 | 1.98% | 13 |
| Nov 25, 2025 | 78.14 | 78.14 | 78.14 | 78.45 | 78.14 | 3.50% | - |
| Nov 24, 2025 | 73.25 | 73.25 | 73.25 | 75.80 | 75.50 | 5.42% | 25 |
| Nov 21, 2025 | 71.62 | 71.62 | 71.62 | 71.90 | 71.62 | -8.41% | - |
| Nov 20, 2025 | 79.15 | 79.15 | 79.15 | 78.50 | 78.19 | 2.01% | 20 |
| Nov 19, 2025 | 76.65 | 76.65 | 76.65 | 76.95 | 76.65 | 0.33% | - |
| Nov 18, 2025 | 77.30 | 77.30 | 76.75 | 76.70 | 76.40 | -0.90% | 93 |
| Nov 17, 2025 | 77.10 | 77.10 | 77.10 | 77.40 | 77.09 | -0.45% | - |
| Nov 14, 2025 | 76.60 | 76.60 | 76.55 | 77.75 | 77.44 | 0.32% | 86 |
| Nov 13, 2025 | 78.65 | 78.85 | 77.40 | 77.50 | 77.19 | -1.65% | 629 |
| Nov 12, 2025 | 78.70 | 79.05 | 78.70 | 78.80 | 78.49 | 0.96% | 120 |
| Nov 11, 2025 | 78.20 | 78.20 | 78.20 | 78.05 | 77.74 | 0.52% | 4 |
| Nov 10, 2025 | 77.34 | 77.34 | 77.34 | 77.65 | 77.34 | 2.98% | - |
| Nov 7, 2025 | 75.10 | 75.10 | 75.10 | 75.40 | 75.10 | 0.73% | - |
| Nov 6, 2025 | 74.56 | 74.56 | 74.56 | 74.85 | 74.55 | 1.63% | - |
| Nov 5, 2025 | 73.36 | 73.36 | 73.36 | 73.65 | 73.36 | 0.89% | - |
| Nov 4, 2025 | 72.71 | 72.71 | 72.71 | 73.00 | 72.71 | -0.34% | - |
| Nov 3, 2025 | 71.75 | 71.75 | 71.75 | 73.25 | 72.96 | 2.88% | 150 |
| Oct 31, 2025 | 72.10 | 72.10 | 72.10 | 71.20 | 70.92 | -1.93% | 4 |
| Oct 30, 2025 | 72.31 | 72.31 | 72.31 | 72.60 | 72.31 | -0.62% | - |
| Oct 29, 2025 | 72.76 | 72.76 | 72.76 | 73.05 | 72.76 | 0.41% | - |
| Oct 28, 2025 | 72.50 | 72.50 | 72.50 | 72.75 | 72.46 | -0.34% | 3 |
| Oct 27, 2025 | 72.71 | 72.71 | 72.71 | 73.00 | 72.71 | 1.60% | - |
| Oct 24, 2025 | 71.57 | 71.57 | 71.57 | 71.85 | 71.57 | 1.34% | - |
| Oct 23, 2025 | 70.62 | 70.62 | 70.62 | 70.90 | 70.62 | 1.50% | - |
| Oct 22, 2025 | 69.57 | 69.57 | 69.57 | 69.85 | 69.57 | -1.13% | - |
| Oct 21, 2025 | 70.37 | 70.37 | 70.37 | 70.65 | 70.37 | -0.70% | - |
| Oct 20, 2025 | 70.87 | 70.87 | 70.87 | 71.15 | 70.87 | 1.35% | - |
| Oct 17, 2025 | 69.92 | 69.92 | 69.92 | 70.20 | 69.92 | -2.36% | - |
| Oct 16, 2025 | 71.62 | 71.62 | 71.62 | 71.90 | 71.62 | 2.13% | - |
| Oct 15, 2025 | 72.15 | 72.15 | 71.45 | 70.40 | 70.12 | -2.43% | 40 |
| Oct 14, 2025 | 71.87 | 71.87 | 71.87 | 72.15 | 71.87 | 0.21% | - |
| Oct 13, 2025 | 71.45 | 71.45 | 71.45 | 72.00 | 71.72 | 0.56% | 104 |
| Oct 10, 2025 | 71.32 | 71.32 | 71.32 | 71.60 | 71.32 | 0.28% | - |