ACS, Actividades de Construcción y Servicios, S.A. (BME:ACS)
Spain
· Delayed Price · Currency is EUR 81.20
-0.85 (-1.04%)
At close: Dec 5, 2025
BME:ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.50 | 83.15 | 81.05 | 81.20 | 81.20 | -1.04% | 278,503 |
| Dec 4, 2025 | 81.70 | 82.20 | 81.10 | 82.05 | 82.05 | 0.74% | 351,564 |
| Dec 3, 2025 | 80.15 | 82.05 | 80.10 | 81.45 | 81.45 | 1.50% | 618,009 |
| Dec 2, 2025 | 78.55 | 80.70 | 78.30 | 80.25 | 80.25 | 3.41% | 807,851 |
| Dec 1, 2025 | 79.40 | 79.60 | 75.30 | 77.60 | 77.60 | -2.57% | 463,830 |
| Nov 28, 2025 | 79.45 | 80.15 | 78.95 | 79.65 | 79.65 | 0.19% | 220,469 |
| Nov 27, 2025 | 80.10 | 80.50 | 79.50 | 79.50 | 79.50 | -0.50% | 692,838 |
| Nov 26, 2025 | 79.00 | 80.35 | 78.60 | 79.90 | 79.90 | 2.04% | 367,625 |
| Nov 25, 2025 | 77.10 | 79.00 | 76.50 | 78.30 | 78.30 | 3.57% | 350,684 |
| Nov 24, 2025 | 73.15 | 76.25 | 72.75 | 75.60 | 75.60 | 4.56% | 3,103,923 |
| Nov 21, 2025 | 76.80 | 76.85 | 71.35 | 72.30 | 72.30 | -7.66% | 851,714 |
| Nov 20, 2025 | 77.65 | 79.45 | 77.60 | 78.30 | 78.30 | 1.82% | 323,577 |
| Nov 19, 2025 | 77.10 | 77.55 | 76.10 | 76.90 | 76.90 | -0.13% | 282,566 |
| Nov 18, 2025 | 76.55 | 77.65 | 76.10 | 77.00 | 77.00 | -1.03% | 506,323 |
| Nov 17, 2025 | 78.00 | 78.65 | 76.65 | 77.80 | 77.80 | -0.13% | 306,633 |
| Nov 14, 2025 | 77.75 | 77.90 | 75.45 | 77.90 | 77.90 | 0.13% | 386,993 |
| Nov 13, 2025 | 79.20 | 79.90 | 77.40 | 77.80 | 77.80 | -1.27% | 328,778 |
| Nov 12, 2025 | 78.05 | 79.25 | 77.95 | 78.80 | 78.80 | 0.90% | 285,234 |
| Nov 11, 2025 | 77.80 | 78.65 | 77.35 | 78.10 | 78.10 | 0.71% | 422,413 |
| Nov 10, 2025 | 76.50 | 78.05 | 76.00 | 77.55 | 77.55 | 2.72% | 331,218 |
| Nov 7, 2025 | 75.10 | 76.70 | 75.10 | 75.50 | 75.50 | 0.53% | 446,700 |
| Nov 6, 2025 | 73.40 | 75.90 | 71.85 | 75.10 | 75.10 | 1.69% | 627,795 |
| Nov 5, 2025 | 72.40 | 73.95 | 72.40 | 73.85 | 73.85 | 0.96% | 273,586 |
| Nov 4, 2025 | 72.40 | 73.20 | 71.45 | 73.15 | 73.15 | -0.27% | 234,040 |
| Nov 3, 2025 | 71.50 | 73.40 | 71.20 | 73.35 | 73.35 | 3.02% | 301,516 |
| Oct 31, 2025 | 72.45 | 72.50 | 71.05 | 71.20 | 71.20 | -1.93% | 229,258 |
| Oct 30, 2025 | 72.60 | 73.10 | 72.30 | 72.60 | 72.60 | 0.14% | 219,608 |
| Oct 29, 2025 | 73.00 | 73.20 | 72.35 | 72.50 | 72.50 | -0.34% | 204,989 |
| Oct 28, 2025 | 72.70 | 72.85 | 72.15 | 72.75 | 72.75 | -0.07% | 239,075 |
| Oct 27, 2025 | 72.30 | 73.10 | 71.90 | 72.80 | 72.80 | 1.04% | 236,682 |
| Oct 24, 2025 | 71.45 | 72.05 | 70.20 | 72.05 | 72.05 | 1.69% | 220,609 |
| Oct 23, 2025 | 70.00 | 71.00 | 69.50 | 70.85 | 70.85 | 1.43% | 275,846 |
| Oct 22, 2025 | 70.75 | 71.50 | 69.75 | 69.85 | 69.85 | -0.21% | 654,754 |
| Oct 21, 2025 | 71.00 | 71.15 | 69.80 | 70.00 | 70.00 | -1.27% | 196,713 |
| Oct 20, 2025 | 71.15 | 71.35 | 70.45 | 70.90 | 70.90 | 1.00% | 215,381 |
| Oct 17, 2025 | 71.20 | 71.40 | 70.05 | 70.20 | 70.20 | -2.84% | 267,687 |
| Oct 16, 2025 | 70.30 | 72.25 | 69.85 | 72.25 | 72.25 | 2.85% | 304,128 |
| Oct 15, 2025 | 72.60 | 72.65 | 70.25 | 70.25 | 70.25 | -2.57% | 320,121 |
| Oct 14, 2025 | 71.35 | 72.30 | 71.05 | 72.10 | 72.10 | - | 169,376 |
| Oct 13, 2025 | 71.55 | 72.20 | 71.55 | 72.10 | 72.10 | 0.84% | 195,109 |
| Oct 10, 2025 | 71.10 | 72.40 | 70.90 | 71.50 | 71.50 | 0.42% | 215,752 |
| Oct 9, 2025 | 71.10 | 71.85 | 70.90 | 71.20 | 71.20 | 0.14% | 210,809 |
| Oct 8, 2025 | 70.55 | 71.10 | 70.30 | 71.10 | 71.10 | 0.99% | 429,094 |
| Oct 7, 2025 | 70.50 | 71.25 | 70.30 | 70.40 | 70.40 | -0.21% | 212,326 |
| Oct 6, 2025 | 69.70 | 70.85 | 69.35 | 70.55 | 70.55 | 1.07% | 228,318 |
| Oct 3, 2025 | 70.15 | 70.70 | 69.50 | 69.80 | 69.80 | -0.36% | 211,900 |
| Oct 2, 2025 | 69.20 | 70.60 | 69.20 | 70.05 | 70.05 | 3.32% | 432,525 |
| Oct 1, 2025 | 68.15 | 68.35 | 67.20 | 67.80 | 67.80 | -0.29% | 351,263 |
| Sep 30, 2025 | 66.60 | 68.35 | 66.60 | 68.00 | 68.00 | 2.03% | 298,517 |
| Sep 29, 2025 | 67.00 | 67.35 | 66.50 | 66.65 | 66.65 | -0.15% | 173,203 |
| Sep 26, 2025 | 66.10 | 66.95 | 65.85 | 66.75 | 66.75 | 1.68% | 228,683 |
| Sep 25, 2025 | 66.55 | 66.60 | 65.00 | 65.65 | 65.65 | -1.72% | 351,326 |
| Sep 24, 2025 | 67.85 | 68.15 | 66.70 | 66.80 | 66.80 | -1.47% | 282,827 |
| Sep 23, 2025 | 68.35 | 68.90 | 67.75 | 67.80 | 67.80 | -0.59% | 315,758 |
| Sep 22, 2025 | 68.50 | 68.65 | 67.95 | 68.20 | 68.20 | -0.58% | 192,434 |
| Sep 19, 2025 | 69.25 | 69.45 | 68.25 | 68.60 | 68.60 | -0.72% | 1,174,444 |
| Sep 18, 2025 | 68.65 | 69.25 | 68.50 | 69.10 | 69.10 | 1.62% | 196,695 |
| Sep 17, 2025 | 68.65 | 68.90 | 68.00 | 68.00 | 68.00 | -0.73% | 428,143 |
| Sep 16, 2025 | 69.75 | 69.75 | 68.40 | 68.50 | 68.50 | -1.58% | 256,091 |
| Sep 15, 2025 | 68.95 | 69.65 | 68.90 | 69.60 | 69.60 | 1.31% | 196,854 |
| Sep 12, 2025 | 69.00 | 69.10 | 68.45 | 68.70 | 68.70 | -0.51% | 179,951 |
| Sep 11, 2025 | 68.00 | 69.05 | 67.90 | 69.05 | 69.05 | 1.40% | 289,193 |
| Sep 10, 2025 | 66.25 | 68.65 | 66.25 | 68.10 | 68.10 | 3.26% | 398,994 |
| Sep 9, 2025 | 66.25 | 66.30 | 65.75 | 65.95 | 65.95 | -0.30% | 195,582 |
| Sep 8, 2025 | 65.25 | 66.20 | 65.10 | 66.15 | 66.15 | 1.93% | 150,802 |
| Sep 5, 2025 | 65.20 | 65.30 | 64.55 | 64.90 | 64.90 | - | 290,189 |
| Sep 4, 2025 | 64.10 | 65.10 | 63.80 | 64.90 | 64.90 | 1.25% | 278,966 |
| Sep 3, 2025 | 63.75 | 64.20 | 63.40 | 64.10 | 64.10 | 0.79% | 234,826 |
| Sep 2, 2025 | 64.50 | 64.70 | 62.85 | 63.60 | 63.60 | -1.78% | 274,683 |
| Sep 1, 2025 | 64.65 | 64.90 | 64.20 | 64.75 | 64.75 | 0.31% | 121,977 |
| Aug 29, 2025 | 64.80 | 65.05 | 64.40 | 64.55 | 64.55 | -0.54% | 213,073 |
| Aug 28, 2025 | 64.30 | 65.10 | 63.90 | 64.90 | 64.90 | 0.93% | 220,477 |
| Aug 27, 2025 | 65.05 | 65.05 | 63.90 | 64.30 | 64.30 | -1.00% | 221,897 |
| Aug 26, 2025 | 64.50 | 65.05 | 63.80 | 64.95 | 64.95 | -0.46% | 833,355 |
| Aug 25, 2025 | 66.20 | 66.30 | 65.00 | 65.25 | 65.25 | -1.95% | 153,482 |
| Aug 22, 2025 | 65.75 | 66.75 | 65.75 | 66.55 | 66.55 | 0.91% | 174,341 |
| Aug 21, 2025 | 65.40 | 66.00 | 65.10 | 65.95 | 65.95 | 0.61% | 272,346 |
| Aug 20, 2025 | 65.40 | 65.70 | 64.95 | 65.55 | 65.55 | -0.23% | 191,296 |
| Aug 19, 2025 | 65.65 | 65.90 | 65.40 | 65.70 | 65.70 | 0.08% | 264,818 |
| Aug 18, 2025 | 65.55 | 65.80 | 65.15 | 65.65 | 65.65 | 0.23% | 181,058 |
| Aug 15, 2025 | 65.40 | 65.85 | 65.30 | 65.50 | 65.50 | 0.08% | 200,852 |
| Aug 14, 2025 | 64.30 | 65.50 | 64.30 | 65.45 | 65.45 | 1.87% | 272,411 |
| Aug 13, 2025 | 64.55 | 64.85 | 64.25 | 64.25 | 64.25 | 0.31% | 268,907 |
| Aug 12, 2025 | 63.30 | 64.25 | 63.10 | 64.05 | 64.05 | 1.51% | 266,759 |
| Aug 11, 2025 | 62.60 | 63.25 | 61.85 | 63.10 | 63.10 | 1.37% | 280,582 |
| Aug 8, 2025 | 61.45 | 62.45 | 61.40 | 62.25 | 62.25 | 1.47% | 265,520 |
| Aug 7, 2025 | 60.10 | 61.45 | 60.10 | 61.35 | 61.35 | 2.51% | 216,059 |
| Aug 6, 2025 | 59.70 | 60.00 | 59.45 | 59.85 | 59.85 | 0.76% | 225,647 |
| Aug 5, 2025 | 59.90 | 59.90 | 59.05 | 59.40 | 59.40 | - | 157,350 |
| Aug 4, 2025 | 58.95 | 59.70 | 58.95 | 59.40 | 59.40 | 1.37% | 164,179 |
| Aug 1, 2025 | 60.20 | 60.20 | 58.60 | 58.60 | 58.60 | -2.98% | 321,916 |
| Jul 31, 2025 | 61.10 | 61.85 | 60.40 | 60.40 | 60.40 | -1.15% | 337,996 |
| Jul 30, 2025 | 62.40 | 62.70 | 61.10 | 61.10 | 61.10 | -1.61% | 457,288 |
| Jul 29, 2025 | 61.05 | 62.10 | 60.70 | 62.10 | 62.10 | 2.14% | 460,925 |
| Jul 28, 2025 | 60.75 | 61.00 | 60.55 | 60.80 | 60.80 | 0.66% | 310,253 |
| Jul 25, 2025 | 61.20 | 61.25 | 59.85 | 60.40 | 60.40 | -1.23% | 167,284 |
| Jul 24, 2025 | 60.20 | 61.45 | 60.20 | 61.15 | 61.15 | 2.09% | 455,767 |
| Jul 23, 2025 | 59.50 | 59.95 | 58.75 | 59.90 | 59.90 | 0.67% | 389,553 |
| Jul 22, 2025 | 59.10 | 59.80 | 58.75 | 59.50 | 59.50 | 0.76% | 224,658 |
| Jul 21, 2025 | 58.90 | 59.55 | 58.80 | 59.05 | 59.05 | 0.43% | 241,972 |