ACS, Actividades de Construcción y Servicios, S.A. (BME:ACS)
Spain
· Delayed Price · Currency is EUR 119.10
-1.60 (-1.33%)
Apr 28, 2026, 5:35 PM CET
BME:ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 121.90 | 122.10 | 118.50 | 119.10 | 119.10 | -1.33% | 278,544 |
| Apr 27, 2026 | 122.60 | 123.40 | 120.50 | 120.70 | 120.70 | -1.31% | 204,120 |
| Apr 24, 2026 | 122.50 | 123.70 | 121.20 | 122.30 | 122.30 | -1.29% | 213,059 |
| Apr 23, 2026 | 121.70 | 124.00 | 120.80 | 123.90 | 123.90 | 1.39% | 312,999 |
| Apr 22, 2026 | 121.90 | 123.70 | 121.40 | 122.20 | 122.20 | 0.74% | 295,023 |
| Apr 21, 2026 | 123.00 | 123.40 | 121.20 | 121.30 | 121.30 | -1.30% | 336,027 |
| Apr 20, 2026 | 121.20 | 123.10 | 120.60 | 122.90 | 122.90 | 0.24% | 255,313 |
| Apr 17, 2026 | 121.20 | 123.40 | 119.20 | 122.60 | 122.60 | 0.41% | 412,194 |
| Apr 16, 2026 | 123.80 | 124.80 | 121.60 | 122.10 | 122.10 | -0.33% | 543,413 |
| Apr 15, 2026 | 124.20 | 124.90 | 122.10 | 122.50 | 122.50 | -1.69% | 452,516 |
| Apr 14, 2026 | 123.20 | 125.10 | 122.00 | 124.60 | 124.60 | 4.44% | 415,831 |
| Apr 13, 2026 | 118.00 | 119.90 | 117.80 | 119.30 | 119.30 | -0.58% | 246,190 |
| Apr 10, 2026 | 121.00 | 122.30 | 119.40 | 120.00 | 120.00 | -0.41% | 295,836 |
| Apr 9, 2026 | 118.90 | 120.50 | 118.40 | 120.50 | 120.50 | 1.18% | 270,260 |
| Apr 8, 2026 | 120.00 | 120.00 | 116.60 | 119.10 | 119.10 | 6.62% | 417,852 |
| Apr 7, 2026 | 110.80 | 112.80 | 110.10 | 111.70 | 111.70 | 0.54% | 341,339 |
| Apr 2, 2026 | 110.00 | 112.00 | 107.80 | 111.10 | 111.10 | -0.98% | 300,660 |
| Apr 1, 2026 | 110.00 | 112.40 | 109.00 | 112.20 | 112.20 | 7.06% | 477,358 |
| Mar 31, 2026 | 102.30 | 106.10 | 101.20 | 104.80 | 104.80 | 2.14% | 384,081 |
| Mar 30, 2026 | 101.80 | 103.80 | 101.60 | 102.60 | 102.60 | 0.10% | 479,167 |
| Mar 27, 2026 | 104.30 | 104.80 | 100.90 | 102.50 | 102.50 | -2.01% | 276,169 |
| Mar 26, 2026 | 106.40 | 106.70 | 103.90 | 104.60 | 104.60 | -2.24% | 218,452 |
| Mar 25, 2026 | 107.80 | 108.40 | 106.40 | 107.00 | 107.00 | 1.13% | 515,940 |
| Mar 24, 2026 | 105.40 | 106.10 | 103.50 | 105.80 | 105.80 | 0.47% | 201,219 |
| Mar 23, 2026 | 100.50 | 107.90 | 98.40 | 105.30 | 105.30 | 2.13% | 406,125 |
| Mar 20, 2026 | 107.00 | 107.90 | 103.10 | 103.10 | 103.10 | -1.90% | 1,228,606 |
| Mar 19, 2026 | 108.00 | 108.20 | 103.70 | 105.10 | 105.10 | -3.49% | 337,689 |
| Mar 18, 2026 | 110.00 | 111.30 | 108.00 | 108.90 | 108.90 | 1.02% | 379,618 |
| Mar 17, 2026 | 106.10 | 108.20 | 105.70 | 107.80 | 107.80 | 1.89% | 271,242 |
| Mar 16, 2026 | 103.30 | 106.90 | 103.20 | 105.80 | 105.80 | 2.42% | 252,883 |
| Mar 13, 2026 | 104.70 | 105.30 | 102.90 | 103.30 | 103.30 | -1.90% | 306,862 |
| Mar 12, 2026 | 107.10 | 108.10 | 103.90 | 105.30 | 105.30 | -1.68% | 439,247 |
| Mar 11, 2026 | 106.50 | 107.80 | 105.40 | 107.10 | 107.10 | - | 347,109 |
| Mar 10, 2026 | 107.50 | 108.10 | 105.40 | 107.10 | 107.10 | 3.48% | 440,239 |
| Mar 9, 2026 | 100.50 | 104.10 | 97.60 | 103.50 | 103.50 | 0.78% | 451,715 |
| Mar 6, 2026 | 105.30 | 105.80 | 100.70 | 102.70 | 102.70 | -2.56% | 468,427 |
| Mar 5, 2026 | 108.40 | 109.90 | 104.30 | 105.40 | 105.40 | -2.23% | 437,562 |
| Mar 4, 2026 | 101.40 | 107.90 | 101.40 | 107.80 | 107.80 | 2.76% | 531,027 |
| Mar 3, 2026 | 106.40 | 106.60 | 102.30 | 104.90 | 104.90 | -4.29% | 713,464 |
| Mar 2, 2026 | 107.30 | 109.60 | 105.30 | 109.60 | 109.60 | - | 432,559 |
| 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% | 475,367 |
| Feb 25, 2026 | 108.20 | 109.50 | 107.30 | 108.70 | 108.70 | 0.83% | 275,924 |
| 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% | 336,424 |
| 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% | 224,335 |
| 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% | 219,488 |
| 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% | 841,576 |
| 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 |