Sacyr, S.A. (BME:SCYR)
Spain
· Delayed Price · Currency is EUR 4.624
-0.022 (-0.47%)
Apr 28, 2026, 5:40 PM CET
Sacyr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.64 | 4.68 | 4.62 | 4.62 | 4.62 | -0.47% | 2,048,627 |
| Apr 27, 2026 | 4.70 | 4.73 | 4.63 | 4.65 | 4.65 | -0.68% | 1,801,599 |
| Apr 24, 2026 | 4.71 | 4.72 | 4.64 | 4.68 | 4.68 | -1.52% | 1,999,521 |
| Apr 23, 2026 | 4.72 | 4.75 | 4.68 | 4.75 | 4.75 | 0.13% | 1,603,223 |
| Apr 22, 2026 | 4.83 | 4.86 | 4.73 | 4.74 | 4.74 | -1.04% | 1,793,384 |
| Apr 21, 2026 | 4.84 | 4.90 | 4.79 | 4.79 | 4.79 | -0.17% | 3,891,365 |
| Apr 20, 2026 | 4.78 | 4.81 | 4.74 | 4.80 | 4.80 | -0.17% | 1,884,843 |
| Apr 17, 2026 | 4.72 | 4.81 | 4.69 | 4.81 | 4.81 | 2.69% | 2,973,491 |
| Apr 16, 2026 | 4.66 | 4.73 | 4.64 | 4.68 | 4.68 | 1.56% | 2,723,711 |
| Apr 15, 2026 | 4.69 | 4.69 | 4.60 | 4.61 | 4.61 | -1.45% | 3,258,813 |
| Apr 14, 2026 | 4.66 | 4.68 | 4.63 | 4.68 | 4.68 | 1.52% | 1,460,221 |
| Apr 13, 2026 | 4.60 | 4.63 | 4.57 | 4.61 | 4.61 | -1.03% | 3,452,344 |
| Apr 10, 2026 | 4.65 | 4.69 | 4.61 | 4.66 | 4.66 | 0.65% | 1,473,212 |
| Apr 9, 2026 | 4.59 | 4.64 | 4.58 | 4.63 | 4.63 | 0.61% | 1,641,096 |
| Apr 8, 2026 | 4.65 | 4.66 | 4.57 | 4.60 | 4.60 | 3.93% | 2,750,089 |
| Apr 7, 2026 | 4.43 | 4.55 | 4.41 | 4.43 | 4.43 | -0.72% | 3,153,887 |
| Apr 2, 2026 | 4.36 | 4.47 | 4.35 | 4.46 | 4.46 | - | 2,352,625 |
| Apr 1, 2026 | 4.35 | 4.46 | 4.32 | 4.46 | 4.46 | 6.09% | 9,256,759 |
| Mar 31, 2026 | 4.16 | 4.24 | 4.16 | 4.20 | 4.20 | 0.77% | 1,815,776 |
| Mar 30, 2026 | 4.13 | 4.19 | 4.12 | 4.17 | 4.17 | - | 2,495,182 |
| Mar 27, 2026 | 4.14 | 4.17 | 4.10 | 4.17 | 4.17 | 0.48% | 1,836,554 |
| Mar 26, 2026 | 4.14 | 4.17 | 4.12 | 4.15 | 4.15 | -0.86% | 1,583,003 |
| Mar 25, 2026 | 4.20 | 4.21 | 4.13 | 4.19 | 4.19 | 2.05% | 1,788,812 |
| Mar 24, 2026 | 4.13 | 4.13 | 4.06 | 4.10 | 4.10 | -0.39% | 1,571,092 |
| Mar 23, 2026 | 3.96 | 4.17 | 3.87 | 4.12 | 4.12 | 2.44% | 2,824,473 |
| Mar 20, 2026 | 4.16 | 4.17 | 4.00 | 4.02 | 4.02 | -1.66% | 3,066,234 |
| Mar 19, 2026 | 4.17 | 4.18 | 4.07 | 4.09 | 4.09 | -3.22% | 2,150,404 |
| Mar 18, 2026 | 4.25 | 4.30 | 4.20 | 4.22 | 4.22 | 0.48% | 2,038,825 |
| Mar 17, 2026 | 4.18 | 4.23 | 4.15 | 4.20 | 4.20 | 1.20% | 1,416,524 |
| Mar 16, 2026 | 4.12 | 4.18 | 4.08 | 4.15 | 4.15 | 1.07% | 2,824,761 |
| Mar 13, 2026 | 4.15 | 4.20 | 4.06 | 4.11 | 4.11 | -1.67% | 2,656,485 |
| Mar 12, 2026 | 4.18 | 4.20 | 4.11 | 4.18 | 4.18 | -0.48% | 1,793,753 |
| Mar 11, 2026 | 4.25 | 4.25 | 4.19 | 4.20 | 4.20 | -1.32% | 1,746,731 |
| Mar 10, 2026 | 4.22 | 4.29 | 4.20 | 4.26 | 4.26 | 3.50% | 1,988,259 |
| Mar 9, 2026 | 3.97 | 4.12 | 3.92 | 4.11 | 4.11 | -1.11% | 3,489,550 |
| Mar 6, 2026 | 4.20 | 4.23 | 4.06 | 4.16 | 4.16 | -1.09% | 3,138,911 |
| Mar 5, 2026 | 4.25 | 4.32 | 4.17 | 4.20 | 4.20 | -1.31% | 14,482,290 |
| Mar 4, 2026 | 4.11 | 4.29 | 4.06 | 4.26 | 4.26 | 1.91% | 6,849,404 |
| Mar 3, 2026 | 4.38 | 4.38 | 4.10 | 4.18 | 4.18 | -6.53% | 7,606,150 |
| Mar 2, 2026 | 4.32 | 4.50 | 4.26 | 4.47 | 4.47 | -1.41% | 3,539,918 |
| Feb 27, 2026 | 4.55 | 4.60 | 4.46 | 4.54 | 4.54 | 0.62% | 3,489,875 |
| Feb 26, 2026 | 4.47 | 4.55 | 4.43 | 4.51 | 4.51 | 0.40% | 2,951,579 |
| Feb 25, 2026 | 4.50 | 4.52 | 4.46 | 4.49 | 4.49 | 0.09% | 2,430,318 |
| Feb 24, 2026 | 4.48 | 4.51 | 4.45 | 4.49 | 4.49 | 0.58% | 2,932,439 |
| Feb 23, 2026 | 4.40 | 4.48 | 4.38 | 4.46 | 4.46 | 1.59% | 2,168,692 |
| Feb 20, 2026 | 4.38 | 4.41 | 4.35 | 4.39 | 4.39 | 1.15% | 2,119,088 |
| Feb 19, 2026 | 4.39 | 4.39 | 4.29 | 4.34 | 4.34 | -1.54% | 2,921,606 |
| Feb 18, 2026 | 4.39 | 4.43 | 4.37 | 4.41 | 4.41 | -0.05% | 2,225,893 |
| Feb 17, 2026 | 4.43 | 4.43 | 4.37 | 4.41 | 4.41 | -0.90% | 6,143,228 |
| Feb 16, 2026 | 4.41 | 4.45 | 4.40 | 4.45 | 4.45 | 1.14% | 1,941,097 |
| Feb 13, 2026 | 4.37 | 4.40 | 4.35 | 4.40 | 4.40 | 0.09% | 1,813,306 |
| Feb 12, 2026 | 4.42 | 4.45 | 4.37 | 4.40 | 4.40 | -0.27% | 3,305,374 |
| Feb 11, 2026 | 4.34 | 4.44 | 4.29 | 4.41 | 4.41 | 1.85% | 2,727,470 |
| Feb 10, 2026 | 4.31 | 4.33 | 4.28 | 4.33 | 4.33 | 0.32% | 3,113,146 |
| Feb 9, 2026 | 4.26 | 4.32 | 4.18 | 4.31 | 4.31 | 1.32% | 13,511,670 |
| Feb 6, 2026 | 4.04 | 4.26 | 4.04 | 4.26 | 4.26 | 5.55% | 5,090,078 |
| Feb 5, 2026 | 4.01 | 4.05 | 3.99 | 4.03 | 4.03 | 0.75% | 1,385,789 |
| Feb 4, 2026 | 4.06 | 4.10 | 4.00 | 4.00 | 4.00 | -0.94% | 1,681,306 |
| Feb 3, 2026 | 4.04 | 4.07 | 4.01 | 4.04 | 4.04 | 0.95% | 2,236,234 |
| Feb 2, 2026 | 3.94 | 4.02 | 3.94 | 4.00 | 4.00 | 0.96% | 1,285,892 |
| Jan 30, 2026 | 3.94 | 3.99 | 3.94 | 3.97 | 3.97 | 1.02% | 1,953,259 |
| Jan 29, 2026 | 3.99 | 4.00 | 3.92 | 3.93 | 3.93 | -1.31% | 1,331,297 |
| Jan 28, 2026 | 4.02 | 4.03 | 3.96 | 3.98 | 3.98 | -0.50% | 1,086,627 |
| Jan 27, 2026 | 3.95 | 4.01 | 3.94 | 4.00 | 4.00 | 1.22% | 1,372,594 |
| Jan 26, 2026 | 3.95 | 3.97 | 3.91 | 3.95 | 3.95 | 0.05% | 1,218,153 |
| Jan 23, 2026 | 3.98 | 3.98 | 3.92 | 3.95 | 3.95 | -0.80% | 1,306,002 |
| Jan 22, 2026 | 3.98 | 3.99 | 3.93 | 3.98 | 3.98 | 1.58% | 2,693,149 |
| Jan 21, 2026 | 3.90 | 3.95 | 3.88 | 3.92 | 3.92 | 0.15% | 1,988,852 |
| Jan 20, 2026 | 3.95 | 3.95 | 3.87 | 3.91 | 3.91 | -2.00% | 2,004,769 |
| Jan 19, 2026 | 3.97 | 3.99 | 3.93 | 3.99 | 3.99 | -0.60% | 1,900,231 |
| Jan 16, 2026 | 3.99 | 4.02 | 3.97 | 4.02 | 4.02 | 1.06% | 2,471,750 |
| Jan 15, 2026 | 3.97 | 3.99 | 3.94 | 3.97 | 3.97 | 0.61% | 1,574,631 |
| Jan 14, 2026 | 4.00 | 4.01 | 3.92 | 3.95 | 3.95 | -1.15% | 2,271,614 |
| Jan 13, 2026 | 4.00 | 4.01 | 3.93 | 4.00 | 4.00 | -0.75% | 3,531,079 |
| Jan 12, 2026 | 4.03 | 4.04 | 3.97 | 4.03 | 3.99 | -0.10% | 1,806,804 |
| Jan 9, 2026 | 4.09 | 4.09 | 4.00 | 4.03 | 3.99 | -1.18% | 5,009,566 |
| Jan 8, 2026 | 4.14 | 4.14 | 4.06 | 4.08 | 4.04 | -1.21% | 12,190,620 |
| Jan 7, 2026 | 4.09 | 4.13 | 4.07 | 4.13 | 4.09 | 1.72% | 3,620,902 |
| Jan 6, 2026 | 4.03 | 4.11 | 4.02 | 4.06 | 4.02 | 1.55% | 2,584,587 |
| Jan 5, 2026 | 3.96 | 4.02 | 3.92 | 4.00 | 3.96 | 1.78% | 7,627,257 |
| Jan 2, 2026 | 3.88 | 3.94 | 3.86 | 3.93 | 3.89 | 1.55% | 11,100,840 |
| Dec 31, 2025 | 3.85 | 3.88 | 3.85 | 3.87 | 3.83 | 0.16% | 874,500 |
| Dec 30, 2025 | 3.83 | 3.87 | 3.81 | 3.86 | 3.82 | 0.84% | 1,774,451 |
| Dec 29, 2025 | 3.83 | 3.83 | 3.80 | 3.83 | 3.79 | -0.05% | 1,130,201 |
| Dec 24, 2025 | 3.83 | 3.84 | 3.82 | 3.83 | 3.79 | 0.05% | 544,368 |
| Dec 23, 2025 | 3.85 | 3.85 | 3.81 | 3.83 | 3.79 | -0.26% | 1,058,514 |
| Dec 22, 2025 | 3.82 | 3.85 | 3.79 | 3.84 | 3.80 | 0.73% | 1,355,130 |
| Dec 19, 2025 | 3.81 | 3.82 | 3.78 | 3.81 | 3.77 | 0.32% | 2,530,322 |
| Dec 18, 2025 | 3.77 | 3.80 | 3.75 | 3.80 | 3.76 | 0.69% | 2,350,080 |
| Dec 17, 2025 | 3.80 | 3.82 | 3.75 | 3.77 | 3.73 | -0.84% | 1,677,829 |
| Dec 16, 2025 | 3.84 | 3.86 | 3.79 | 3.80 | 3.77 | -1.04% | 5,356,492 |
| Dec 15, 2025 | 3.80 | 3.86 | 3.78 | 3.84 | 3.81 | 2.29% | 3,152,182 |
| Dec 12, 2025 | 3.79 | 3.83 | 3.76 | 3.76 | 3.72 | 0.37% | 2,737,458 |
| Dec 11, 2025 | 3.73 | 3.75 | 3.70 | 3.74 | 3.71 | 0.59% | 3,273,587 |
| Dec 10, 2025 | 3.78 | 3.82 | 3.68 | 3.72 | 3.69 | -5.96% | 8,770,100 |
| Dec 9, 2025 | 3.99 | 4.01 | 3.95 | 3.96 | 3.92 | -0.75% | 1,834,366 |
| Dec 8, 2025 | 3.89 | 3.99 | 3.88 | 3.99 | 3.95 | 3.10% | 1,991,975 |
| Dec 5, 2025 | 3.88 | 3.94 | 3.87 | 3.87 | 3.83 | -0.31% | 1,316,789 |
| Dec 4, 2025 | 3.85 | 3.88 | 3.83 | 3.88 | 3.84 | 1.04% | 1,073,824 |
| Dec 3, 2025 | 3.84 | 3.84 | 3.81 | 3.84 | 3.80 | 0.73% | 1,005,690 |