ACS, Actividades de Construcción y Servicios, S.A. (BME:ACS)
Spain
· Delayed Price · Currency is EUR 109.60
-0.30 (-0.27%)
At close: Feb 27, 2026
BME:ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 109.50 | 111.10 | 108.40 | 109.60 | 109.60 | -0.27% | 683,546 |
| Feb 26, 2026 | 108.60 | 111.90 | 107.30 | 109.90 | 109.90 | 1.10% | 474,686 |
| Feb 25, 2026 | 108.20 | 109.50 | 107.30 | 108.70 | 108.70 | 0.83% | 275,335 |
| Feb 24, 2026 | 106.10 | 108.90 | 105.20 | 107.80 | 107.80 | 1.51% | 363,151 |
| Feb 23, 2026 | 106.00 | 107.00 | 104.20 | 106.20 | 106.20 | 0.19% | 295,845 |
| Feb 20, 2026 | 104.70 | 107.70 | 104.40 | 106.00 | 106.00 | 1.34% | 399,052 |
| Feb 19, 2026 | 105.00 | 106.70 | 103.20 | 104.60 | 104.60 | -1.32% | 302,539 |
| Feb 18, 2026 | 102.00 | 106.00 | 101.80 | 106.00 | 106.00 | 4.13% | 334,581 |
| Feb 17, 2026 | 102.30 | 102.30 | 100.50 | 101.80 | 101.80 | -1.07% | 218,010 |
| Feb 16, 2026 | 100.10 | 102.90 | 99.65 | 102.90 | 102.90 | 4.68% | 375,608 |
| Feb 13, 2026 | 97.50 | 99.30 | 96.45 | 98.30 | 98.30 | 0.41% | 223,991 |
| Feb 12, 2026 | 100.30 | 100.90 | 97.55 | 97.90 | 97.90 | -1.71% | 221,877 |
| Feb 11, 2026 | 98.65 | 100.40 | 97.50 | 99.60 | 99.60 | 1.74% | 364,815 |
| Feb 10, 2026 | 99.70 | 99.70 | 97.50 | 97.90 | 97.90 | -2.20% | 399,436 |
| Feb 9, 2026 | 96.95 | 100.10 | 96.70 | 100.10 | 100.10 | 3.30% | 359,785 |
| Feb 6, 2026 | 94.30 | 96.95 | 93.95 | 96.90 | 96.90 | 2.81% | 288,913 |
| Feb 5, 2026 | 93.50 | 95.25 | 92.55 | 94.25 | 94.25 | 0.86% | 372,377 |
| Feb 4, 2026 | 96.50 | 97.00 | 93.25 | 93.45 | 93.45 | -3.06% | 299,028 |
| Feb 3, 2026 | 96.50 | 97.45 | 95.45 | 96.40 | 96.40 | 0.89% | 217,874 |
| Feb 2, 2026 | 93.50 | 96.20 | 91.65 | 95.55 | 95.55 | 0.95% | 231,411 |
| Jan 30, 2026 | 94.65 | 95.70 | 94.10 | 94.65 | 94.65 | 0.69% | 253,806 |
| Jan 29, 2026 | 94.55 | 96.30 | 93.25 | 94.00 | 94.00 | 0.21% | 286,644 |
| Jan 28, 2026 | 96.65 | 96.65 | 93.55 | 93.80 | 93.80 | -2.65% | 247,086 |
| Jan 27, 2026 | 95.50 | 96.60 | 94.75 | 96.35 | 96.35 | 1.37% | 376,672 |
| Jan 26, 2026 | 94.30 | 95.85 | 93.30 | 95.05 | 95.05 | 0.80% | 218,873 |
| Jan 23, 2026 | 95.45 | 95.45 | 93.65 | 94.30 | 94.30 | -0.89% | 168,152 |
| Jan 22, 2026 | 94.05 | 96.10 | 93.15 | 95.15 | 95.15 | 2.70% | 400,845 |
| Jan 21, 2026 | 92.60 | 93.10 | 91.40 | 92.65 | 92.65 | -1.07% | 272,792 |
| Jan 20, 2026 | 94.90 | 94.95 | 92.40 | 93.65 | 93.28 | -2.45% | 841,168 |
| Jan 19, 2026 | 94.65 | 96.10 | 94.30 | 96.00 | 95.62 | -0.57% | 282,145 |
| Jan 16, 2026 | 94.80 | 96.75 | 94.40 | 96.55 | 96.17 | 2.17% | 289,789 |
| Jan 15, 2026 | 94.55 | 95.95 | 93.05 | 94.50 | 94.13 | 0.43% | 343,183 |
| Jan 14, 2026 | 93.80 | 94.75 | 92.85 | 94.10 | 93.73 | 0.37% | 314,098 |
| Jan 13, 2026 | 93.80 | 93.80 | 91.85 | 93.75 | 93.38 | 0.75% | 262,681 |
| Jan 12, 2026 | 91.55 | 93.60 | 90.15 | 93.05 | 92.68 | 1.53% | 423,874 |
| Jan 9, 2026 | 92.35 | 92.35 | 89.95 | 91.65 | 91.29 | -0.81% | 581,077 |
| Jan 8, 2026 | 92.30 | 93.15 | 91.45 | 92.40 | 92.03 | -0.22% | 276,524 |
| Jan 7, 2026 | 89.50 | 92.75 | 89.40 | 92.60 | 92.23 | 4.34% | 455,952 |
| Jan 6, 2026 | 87.50 | 89.35 | 86.55 | 88.75 | 88.40 | 1.66% | 319,633 |
| Jan 5, 2026 | 86.10 | 87.35 | 86.00 | 87.30 | 86.95 | 1.99% | 284,688 |
| Jan 2, 2026 | 84.90 | 86.10 | 84.00 | 85.60 | 85.26 | 0.88% | 261,324 |
| Dec 31, 2025 | 84.75 | 85.05 | 84.40 | 84.85 | 84.51 | -0.76% | 84,243 |
| Dec 30, 2025 | 84.45 | 85.50 | 84.40 | 85.50 | 85.16 | 1.12% | 195,212 |
| Dec 29, 2025 | 84.25 | 84.70 | 83.60 | 84.55 | 84.22 | 0.42% | 282,646 |
| Dec 24, 2025 | 84.10 | 84.35 | 84.00 | 84.20 | 83.87 | -0.47% | 63,217 |
| Dec 23, 2025 | 84.50 | 84.60 | 83.65 | 84.60 | 84.27 | -0.06% | 192,978 |
| Dec 22, 2025 | 84.90 | 85.25 | 83.90 | 84.65 | 84.32 | -0.29% | 222,868 |
| Dec 19, 2025 | 85.30 | 86.10 | 84.90 | 84.90 | 84.56 | -0.18% | 955,306 |
| Dec 18, 2025 | 83.20 | 85.30 | 82.55 | 85.05 | 84.71 | 2.10% | 271,174 |
| Dec 17, 2025 | 85.00 | 85.30 | 82.70 | 83.30 | 82.97 | -2.29% | 338,704 |
| Dec 16, 2025 | 85.30 | 86.30 | 84.90 | 85.25 | 84.91 | -1.50% | 372,227 |
| Dec 15, 2025 | 84.20 | 86.80 | 84.20 | 86.55 | 86.21 | 2.24% | 258,644 |
| Dec 12, 2025 | 86.15 | 87.10 | 84.65 | 84.65 | 84.32 | -0.88% | 352,080 |
| Dec 11, 2025 | 86.50 | 87.15 | 85.25 | 85.40 | 85.06 | -0.99% | 262,890 |
| Dec 10, 2025 | 85.50 | 86.25 | 84.80 | 86.25 | 85.91 | 2.01% | 424,210 |
| Dec 9, 2025 | 83.65 | 85.60 | 82.00 | 84.55 | 84.22 | 1.32% | 529,205 |
| Dec 8, 2025 | 81.55 | 83.45 | 81.55 | 83.45 | 83.12 | 2.77% | 292,124 |
| Dec 5, 2025 | 82.50 | 83.15 | 81.05 | 81.20 | 80.88 | -1.04% | 278,503 |
| Dec 4, 2025 | 81.70 | 82.20 | 81.10 | 82.05 | 81.73 | 0.74% | 351,564 |
| Dec 3, 2025 | 80.15 | 82.05 | 80.10 | 81.45 | 81.13 | 1.50% | 618,009 |
| Dec 2, 2025 | 78.55 | 80.70 | 78.30 | 80.25 | 79.93 | 3.41% | 807,916 |
| Dec 1, 2025 | 79.40 | 79.60 | 75.30 | 77.60 | 77.29 | -2.57% | 463,830 |
| Nov 28, 2025 | 79.45 | 80.15 | 78.95 | 79.65 | 79.34 | 0.19% | 220,469 |
| Nov 27, 2025 | 80.10 | 80.50 | 79.50 | 79.50 | 79.19 | -0.50% | 692,838 |
| Nov 26, 2025 | 79.00 | 80.35 | 78.60 | 79.90 | 79.58 | 2.04% | 367,658 |
| Nov 25, 2025 | 77.10 | 79.00 | 76.50 | 78.30 | 77.99 | 3.57% | 350,684 |
| Nov 24, 2025 | 73.15 | 76.25 | 72.75 | 75.60 | 75.30 | 4.56% | 3,103,923 |
| Nov 21, 2025 | 76.80 | 76.85 | 71.35 | 72.30 | 72.01 | -7.66% | 851,714 |
| Nov 20, 2025 | 77.65 | 79.45 | 77.60 | 78.30 | 77.99 | 1.82% | 323,577 |
| Nov 19, 2025 | 77.10 | 77.55 | 76.10 | 76.90 | 76.60 | -0.13% | 282,566 |
| Nov 18, 2025 | 76.55 | 77.65 | 76.10 | 77.00 | 76.70 | -1.03% | 506,323 |
| Nov 17, 2025 | 78.00 | 78.65 | 76.65 | 77.80 | 77.49 | -0.13% | 306,633 |
| Nov 14, 2025 | 77.75 | 77.90 | 75.45 | 77.90 | 77.59 | 0.13% | 386,993 |
| Nov 13, 2025 | 79.20 | 79.90 | 77.40 | 77.80 | 77.49 | -1.27% | 328,778 |
| Nov 12, 2025 | 78.05 | 79.25 | 77.95 | 78.80 | 78.49 | 0.90% | 285,234 |
| Nov 11, 2025 | 77.80 | 78.65 | 77.35 | 78.10 | 77.79 | 0.71% | 422,413 |
| Nov 10, 2025 | 76.50 | 78.05 | 76.00 | 77.55 | 77.24 | 2.72% | 331,218 |
| Nov 7, 2025 | 75.10 | 76.70 | 75.10 | 75.50 | 75.20 | 0.53% | 446,700 |
| Nov 6, 2025 | 73.40 | 75.90 | 71.85 | 75.10 | 74.80 | 1.69% | 627,795 |
| Nov 5, 2025 | 72.40 | 73.95 | 72.40 | 73.85 | 73.56 | 0.96% | 273,586 |
| Nov 4, 2025 | 72.40 | 73.20 | 71.45 | 73.15 | 72.86 | -0.27% | 234,040 |
| Nov 3, 2025 | 71.50 | 73.40 | 71.20 | 73.35 | 73.06 | 3.02% | 301,516 |
| Oct 31, 2025 | 72.45 | 72.50 | 71.05 | 71.20 | 70.92 | -1.93% | 229,258 |
| Oct 30, 2025 | 72.60 | 73.10 | 72.30 | 72.60 | 72.31 | 0.14% | 219,608 |
| Oct 29, 2025 | 73.00 | 73.20 | 72.35 | 72.50 | 72.21 | -0.34% | 204,989 |
| Oct 28, 2025 | 72.70 | 72.85 | 72.15 | 72.75 | 72.46 | -0.07% | 239,075 |
| Oct 27, 2025 | 72.30 | 73.10 | 71.90 | 72.80 | 72.51 | 1.04% | 236,682 |
| Oct 24, 2025 | 71.45 | 72.05 | 70.20 | 72.05 | 71.77 | 1.69% | 220,609 |
| Oct 23, 2025 | 70.00 | 71.00 | 69.50 | 70.85 | 70.57 | 1.43% | 275,846 |
| Oct 22, 2025 | 70.75 | 71.50 | 69.75 | 69.85 | 69.57 | -0.21% | 654,754 |
| Oct 21, 2025 | 71.00 | 71.15 | 69.80 | 70.00 | 69.72 | -1.27% | 196,713 |
| Oct 20, 2025 | 71.15 | 71.35 | 70.45 | 70.90 | 70.62 | 1.00% | 215,381 |
| Oct 17, 2025 | 71.20 | 71.40 | 70.05 | 70.20 | 69.92 | -2.84% | 267,687 |
| Oct 16, 2025 | 70.30 | 72.25 | 69.85 | 72.25 | 71.96 | 2.85% | 304,128 |
| Oct 15, 2025 | 72.60 | 72.65 | 70.25 | 70.25 | 69.97 | -2.57% | 320,121 |
| Oct 14, 2025 | 71.35 | 72.30 | 71.05 | 72.10 | 71.82 | - | 169,376 |
| Oct 13, 2025 | 71.55 | 72.20 | 71.55 | 72.10 | 71.82 | 0.84% | 195,109 |
| Oct 10, 2025 | 71.10 | 72.40 | 70.90 | 71.50 | 71.22 | 0.42% | 215,752 |
| Oct 9, 2025 | 71.10 | 71.85 | 70.90 | 71.20 | 70.92 | 0.14% | 210,809 |
| Oct 8, 2025 | 70.55 | 71.10 | 70.30 | 71.10 | 70.82 | 0.99% | 429,094 |