Sacyr, S.A. (BIT:1SCYR)
Italy
· Delayed Price · Currency is EUR 3.796
+0.004 (0.11%)
At close: Dec 5, 2025
Sacyr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.11% | - |
| Dec 4, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.48% | - |
| Dec 3, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.59% | - |
| Dec 2, 2025 | 3.99 | 3.99 | 3.99 | 3.75 | 3.75 | -1.26% | 1 |
| Dec 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.21% | - |
| Nov 28, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.44% | - |
| Nov 27, 2025 | 3.86 | 3.86 | 3.86 | 3.74 | 3.74 | 1.69% | 76 |
| Nov 26, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.83% | - |
| Nov 25, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -3.89% | - |
| Nov 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.27% | - |
| Nov 21, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.08% | - |
| Nov 20, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 3.72% | - |
| Nov 19, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -3.13% | - |
| Nov 18, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.16% | - |
| Nov 17, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -3.96% | - |
| Nov 14, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.09% | - |
| Nov 13, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.30% | - |
| Nov 12, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.39% | - |
| Nov 11, 2025 | 3.96 | 3.96 | 3.96 | 4.06 | 4.06 | 4.69% | 30 |
| Nov 10, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.37% | - |
| Nov 7, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.15% | - |
| Nov 6, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.05% | - |
| Nov 5, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.10% | - |
| Nov 4, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.25% | - |
| Nov 3, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.10% | - |
| Oct 31, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.45% | - |
| Oct 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.60% | - |
| Oct 24, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.10% | - |
| Oct 23, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.56% | - |
| Oct 22, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.28% | - |
| Oct 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.98% | - |
| Oct 20, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -6.22% | - |
| Oct 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.31% | - |
| Oct 16, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -4.31% | - |
| Oct 15, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 2.69% | - |
| Oct 14, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.03% | - |
| Oct 13, 2025 | 4.00 | 4.00 | 4.00 | 3.94 | 3.94 | 0.97% | 1,450 |
| Oct 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.10% | - |
| Oct 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 7.90% | - |
| Oct 8, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.39% | - |
| Oct 7, 2025 | 3.69 | 3.69 | 3.69 | 3.60 | 3.60 | 4.04% | 150 |
| Oct 6, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.20% | - |
| Oct 3, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.68% | - |
| Oct 2, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.34% | - |
| Oct 1, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.17% | - |
| Sep 30, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.27% | - |
| Sep 29, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.91% | - |
| Sep 26, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.92% | - |
| Sep 25, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.14% | - |
| Sep 24, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.90% | - |
| Sep 23, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Sep 22, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.85% | - |
| Sep 19, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.71% | - |
| Sep 18, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.55% | - |
| Sep 17, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.47% | - |
| Sep 16, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.70% | - |
| Sep 15, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.60% | - |
| Sep 12, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.83% | - |
| Sep 11, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.17% | - |
| Sep 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.77% | - |
| Sep 9, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1.45% | - |
| Sep 8, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.73% | - |
| Sep 5, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.22% | - |
| Sep 4, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.79% | - |
| Sep 3, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -2.00% | - |
| Sep 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.22% | - |
| Sep 1, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.22% | - |
| Aug 29, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.33% | - |
| Aug 28, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.33% | - |
| Aug 27, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.06% | - |
| Aug 26, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.57% | - |
| Aug 25, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.16% | - |
| Aug 22, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.16% | - |
| Aug 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.11% | - |
| Aug 20, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.11% | - |
| Aug 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Aug 14, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.05% | - |
| Aug 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.52% | - |
| Aug 12, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.16% | - |
| Aug 11, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.26% | - |
| Aug 8, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.84% | - |
| Aug 7, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.94% | - |
| Aug 6, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.40% | - |
| Aug 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.40% | - |
| Aug 4, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Aug 1, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.29% | - |
| Jul 31, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.60% | - |
| Jul 30, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.45% | - |
| Jul 29, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.21% | - |
| Jul 28, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Jul 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.42% | - |
| Jul 24, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.53% | - |
| Jul 23, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.79% | - |
| Jul 22, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.73% | - |
| Jul 21, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.07% | - |
| Jul 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.54% | - |