Sacyr, S.A. (BME:SCYR)
Spain
· Delayed Price · Currency is EUR 3.868
-0.012 (-0.31%)
At close: Dec 5, 2025
Sacyr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.88 | 3.94 | 3.87 | 3.87 | 3.87 | -0.31% | 1,316,789 |
| Dec 4, 2025 | 3.85 | 3.88 | 3.83 | 3.88 | 3.88 | 1.04% | 1,073,824 |
| Dec 3, 2025 | 3.84 | 3.84 | 3.81 | 3.84 | 3.84 | 0.73% | 1,005,690 |
| Dec 2, 2025 | 3.82 | 3.86 | 3.81 | 3.81 | 3.81 | -0.31% | 1,411,970 |
| Dec 1, 2025 | 3.84 | 3.84 | 3.75 | 3.82 | 3.82 | -0.62% | 1,418,073 |
| Nov 28, 2025 | 3.87 | 3.88 | 3.83 | 3.85 | 3.85 | -0.10% | 1,118,079 |
| Nov 27, 2025 | 3.82 | 3.87 | 3.80 | 3.85 | 3.85 | 1.26% | 2,303,118 |
| Nov 26, 2025 | 3.79 | 3.81 | 3.75 | 3.80 | 3.80 | 0.90% | 2,183,139 |
| Nov 25, 2025 | 3.78 | 3.78 | 3.72 | 3.77 | 3.77 | 0.11% | 838,334 |
| Nov 24, 2025 | 3.69 | 3.77 | 3.69 | 3.77 | 3.77 | 2.56% | 2,608,915 |
| Nov 21, 2025 | 3.67 | 3.69 | 3.63 | 3.67 | 3.67 | -0.92% | 2,405,602 |
| Nov 20, 2025 | 3.66 | 3.73 | 3.64 | 3.71 | 3.71 | 1.76% | 1,642,790 |
| Nov 19, 2025 | 3.60 | 3.64 | 3.55 | 3.64 | 3.64 | 0.83% | 3,098,945 |
| Nov 18, 2025 | 3.68 | 3.68 | 3.61 | 3.61 | 3.61 | -2.80% | 1,907,630 |
| Nov 17, 2025 | 3.73 | 3.77 | 3.70 | 3.72 | 3.72 | -0.54% | 1,330,248 |
| Nov 14, 2025 | 3.75 | 3.75 | 3.69 | 3.74 | 3.74 | -1.11% | 1,266,526 |
| Nov 13, 2025 | 3.81 | 3.83 | 3.78 | 3.78 | 3.78 | -0.47% | 1,305,372 |
| Nov 12, 2025 | 3.79 | 3.82 | 3.78 | 3.80 | 3.80 | 0.53% | 969,449 |
| Nov 11, 2025 | 3.75 | 3.78 | 3.74 | 3.78 | 3.78 | 1.07% | 1,189,160 |
| Nov 10, 2025 | 3.72 | 3.76 | 3.69 | 3.74 | 3.74 | 1.52% | 2,105,009 |
| Nov 7, 2025 | 3.75 | 3.83 | 3.67 | 3.68 | 3.68 | -2.49% | 2,711,575 |
| Nov 6, 2025 | 3.85 | 3.85 | 3.76 | 3.77 | 3.77 | -2.08% | 1,545,357 |
| Nov 5, 2025 | 3.81 | 3.86 | 3.80 | 3.85 | 3.85 | 0.84% | 1,728,389 |
| Nov 4, 2025 | 3.78 | 3.82 | 3.73 | 3.82 | 3.82 | 0.74% | 1,270,284 |
| Nov 3, 2025 | 3.82 | 3.82 | 3.74 | 3.79 | 3.79 | -0.58% | 2,337,965 |
| Oct 31, 2025 | 3.92 | 3.92 | 3.81 | 3.82 | 3.82 | -2.40% | 1,800,767 |
| Oct 30, 2025 | 3.91 | 3.93 | 3.88 | 3.91 | 3.91 | - | 1,442,853 |
| Oct 29, 2025 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -0.86% | 1,545,311 |
| Oct 28, 2025 | 3.92 | 3.95 | 3.90 | 3.94 | 3.94 | 0.36% | 4,235,740 |
| Oct 27, 2025 | 3.94 | 3.95 | 3.92 | 3.93 | 3.93 | -0.30% | 2,326,536 |
| Oct 24, 2025 | 3.91 | 3.95 | 3.87 | 3.94 | 3.94 | 0.56% | 1,517,885 |
| Oct 23, 2025 | 3.90 | 3.93 | 3.88 | 3.92 | 3.92 | 0.46% | 1,667,743 |
| Oct 22, 2025 | 3.86 | 3.92 | 3.86 | 3.90 | 3.90 | 1.19% | 2,884,212 |
| Oct 21, 2025 | 3.94 | 3.94 | 3.84 | 3.86 | 3.86 | -1.88% | 3,331,114 |
| Oct 20, 2025 | 3.91 | 3.94 | 3.90 | 3.93 | 3.93 | 1.24% | 1,521,872 |
| Oct 17, 2025 | 3.85 | 3.92 | 3.84 | 3.88 | 3.88 | 0.21% | 3,680,934 |
| Oct 16, 2025 | 3.84 | 3.88 | 3.83 | 3.87 | 3.87 | 0.78% | 5,166,999 |
| Oct 15, 2025 | 3.87 | 3.89 | 3.84 | 3.84 | 3.84 | -0.16% | 2,396,314 |
| Oct 14, 2025 | 3.79 | 3.85 | 3.77 | 3.85 | 3.85 | 1.05% | 3,493,477 |
| Oct 13, 2025 | 3.78 | 3.85 | 3.78 | 3.81 | 3.81 | 1.33% | 3,053,329 |
| Oct 10, 2025 | 3.71 | 3.79 | 3.71 | 3.76 | 3.76 | 1.24% | 2,870,255 |
| Oct 9, 2025 | 3.69 | 3.74 | 3.68 | 3.71 | 3.71 | 0.65% | 1,847,436 |
| Oct 8, 2025 | 3.67 | 3.69 | 3.66 | 3.69 | 3.69 | 0.54% | 1,666,226 |
| Oct 7, 2025 | 3.68 | 3.71 | 3.62 | 3.67 | 3.67 | -0.54% | 1,844,177 |
| Oct 6, 2025 | 3.64 | 3.70 | 3.61 | 3.69 | 3.69 | 1.32% | 1,776,372 |
| Oct 3, 2025 | 3.64 | 3.68 | 3.64 | 3.64 | 3.64 | 0.77% | 6,995,504 |
| Oct 2, 2025 | 3.57 | 3.61 | 3.57 | 3.61 | 3.61 | 1.57% | 1,649,604 |
| Oct 1, 2025 | 3.57 | 3.59 | 3.56 | 3.56 | 3.56 | -0.11% | 1,115,023 |
| Sep 30, 2025 | 3.47 | 3.56 | 3.46 | 3.56 | 3.56 | 2.65% | 1,308,516 |
| Sep 29, 2025 | 3.49 | 3.49 | 3.46 | 3.47 | 3.47 | -0.29% | 751,211 |
| Sep 26, 2025 | 3.48 | 3.51 | 3.48 | 3.48 | 3.48 | -0.29% | 3,591,913 |
| Sep 25, 2025 | 3.51 | 3.51 | 3.45 | 3.49 | 3.49 | -0.46% | 1,847,514 |
| Sep 24, 2025 | 3.52 | 3.53 | 3.50 | 3.51 | 3.51 | -0.11% | 1,136,308 |
| Sep 23, 2025 | 3.55 | 3.56 | 3.51 | 3.51 | 3.51 | -0.85% | 935,170 |
| Sep 22, 2025 | 3.57 | 3.57 | 3.52 | 3.54 | 3.54 | -1.17% | 1,466,380 |
| Sep 19, 2025 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | -0.44% | 9,566,076 |
| Sep 18, 2025 | 3.64 | 3.65 | 3.58 | 3.60 | 3.60 | -0.44% | 841,797 |
| Sep 17, 2025 | 3.63 | 3.63 | 3.60 | 3.61 | 3.61 | -0.17% | 1,178,326 |
| Sep 16, 2025 | 3.69 | 3.69 | 3.62 | 3.62 | 3.62 | -1.47% | 1,049,405 |
| Sep 15, 2025 | 3.70 | 3.74 | 3.67 | 3.67 | 3.67 | 0.05% | 2,008,081 |
| Sep 12, 2025 | 3.66 | 3.69 | 3.66 | 3.67 | 3.67 | 0.38% | 1,393,545 |
| Sep 11, 2025 | 3.63 | 3.68 | 3.60 | 3.66 | 3.66 | 0.88% | 1,142,662 |
| Sep 10, 2025 | 3.61 | 3.65 | 3.59 | 3.63 | 3.63 | 0.89% | 1,357,365 |
| Sep 9, 2025 | 3.62 | 3.64 | 3.58 | 3.59 | 3.59 | -0.55% | 1,307,402 |
| Sep 8, 2025 | 3.57 | 3.62 | 3.57 | 3.61 | 3.61 | 1.46% | 1,143,005 |
| Sep 5, 2025 | 3.60 | 3.62 | 3.54 | 3.56 | 3.56 | -0.89% | 944,429 |
| Sep 4, 2025 | 3.56 | 3.59 | 3.56 | 3.59 | 3.59 | 1.01% | 804,174 |
| Sep 3, 2025 | 3.55 | 3.56 | 3.51 | 3.56 | 3.56 | 0.51% | 1,162,116 |
| Sep 2, 2025 | 3.59 | 3.61 | 3.52 | 3.54 | 3.54 | -1.83% | 1,259,571 |
| Sep 1, 2025 | 3.61 | 3.62 | 3.57 | 3.61 | 3.61 | - | 1,461,718 |
| Aug 29, 2025 | 3.63 | 3.64 | 3.60 | 3.61 | 3.61 | -0.55% | 1,029,235 |
| Aug 28, 2025 | 3.63 | 3.65 | 3.61 | 3.63 | 3.63 | - | 953,917 |
| Aug 27, 2025 | 3.65 | 3.67 | 3.60 | 3.63 | 3.63 | -0.87% | 1,158,715 |
| Aug 26, 2025 | 3.65 | 3.67 | 3.62 | 3.66 | 3.66 | -0.44% | 1,837,228 |
| Aug 25, 2025 | 3.78 | 3.78 | 3.67 | 3.67 | 3.67 | -2.80% | 1,978,478 |
| Aug 22, 2025 | 3.75 | 3.79 | 3.75 | 3.78 | 3.78 | 0.85% | 1,686,923 |
| Aug 21, 2025 | 3.75 | 3.76 | 3.73 | 3.75 | 3.75 | -0.11% | 1,744,183 |
| Aug 20, 2025 | 3.76 | 3.77 | 3.74 | 3.75 | 3.75 | -0.16% | 1,487,475 |
| Aug 19, 2025 | 3.79 | 3.79 | 3.75 | 3.76 | 3.76 | -0.74% | 3,133,798 |
| Aug 18, 2025 | 3.78 | 3.79 | 3.76 | 3.79 | 3.79 | 0.26% | 1,483,329 |
| Aug 15, 2025 | 3.77 | 3.79 | 3.75 | 3.78 | 3.78 | 0.69% | 2,148,030 |
| Aug 14, 2025 | 3.75 | 3.77 | 3.73 | 3.75 | 3.75 | 0.43% | 2,382,348 |
| Aug 13, 2025 | 3.75 | 3.77 | 3.73 | 3.73 | 3.73 | 0.27% | 2,149,909 |
| Aug 12, 2025 | 3.70 | 3.74 | 3.69 | 3.72 | 3.72 | 0.81% | 2,171,443 |
| Aug 11, 2025 | 3.68 | 3.70 | 3.65 | 3.69 | 3.69 | 0.87% | 1,792,342 |
| Aug 8, 2025 | 3.65 | 3.68 | 3.64 | 3.66 | 3.66 | 0.66% | 2,084,892 |
| Aug 7, 2025 | 3.57 | 3.66 | 3.57 | 3.64 | 3.64 | 2.08% | 2,676,682 |
| Aug 6, 2025 | 3.52 | 3.58 | 3.51 | 3.56 | 3.56 | 1.77% | 1,755,508 |
| Aug 5, 2025 | 3.50 | 3.52 | 3.47 | 3.50 | 3.50 | 0.92% | 1,267,649 |
| Aug 4, 2025 | 3.51 | 3.52 | 3.47 | 3.47 | 3.47 | -0.86% | 1,495,293 |
| Aug 1, 2025 | 3.59 | 3.60 | 3.47 | 3.50 | 3.50 | -2.51% | 3,047,656 |
| Jul 31, 2025 | 3.71 | 3.73 | 3.59 | 3.59 | 3.59 | -3.49% | 3,503,281 |
| Jul 30, 2025 | 3.59 | 3.72 | 3.57 | 3.72 | 3.72 | 2.93% | 6,809,049 |
| Jul 29, 2025 | 3.60 | 3.62 | 3.55 | 3.61 | 3.61 | 0.17% | 2,713,100 |
| Jul 28, 2025 | 3.62 | 3.66 | 3.58 | 3.61 | 3.61 | - | 2,240,128 |
| Jul 25, 2025 | 3.63 | 3.63 | 3.57 | 3.61 | 3.61 | -0.50% | 1,487,880 |
| Jul 24, 2025 | 3.64 | 3.66 | 3.60 | 3.63 | 3.63 | 0.17% | 2,233,416 |
| Jul 23, 2025 | 3.56 | 3.63 | 3.54 | 3.62 | 3.62 | 2.43% | 3,896,818 |
| Jul 22, 2025 | 3.53 | 3.56 | 3.52 | 3.53 | 3.53 | 0.17% | 1,273,381 |
| Jul 21, 2025 | 3.59 | 3.63 | 3.52 | 3.53 | 3.53 | -1.34% | 2,269,431 |