AECOM (FRA:E6Z)
Germany
· Delayed Price · Currency is EUR 88.50
+1.50 (1.72%)
At close: Dec 4, 2025
AECOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.72% | - |
| Dec 3, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | - |
| Dec 2, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.69% | - |
| Dec 1, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -2.75% | - |
| Nov 28, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.55% | - |
| Nov 27, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.69% | - |
| Nov 26, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.56% | - |
| Nov 25, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.10% | - |
| Nov 24, 2025 | 89.50 | 90.50 | 89.50 | 90.50 | 90.50 | -0.55% | 8 |
| Nov 21, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -7.61% | - |
| Nov 20, 2025 | 98.00 | 98.50 | 98.00 | 98.50 | 98.50 | -9.63% | 11 |
| Nov 19, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -3.54% | - |
| Nov 18, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Nov 17, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Nov 14, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Nov 13, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Nov 12, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Nov 11, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Nov 10, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | 45 |
| Nov 7, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Nov 6, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Nov 5, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Nov 4, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -2.59% | - |
| Nov 3, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | - |
| Oct 31, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Oct 30, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | - |
| Oct 29, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Oct 28, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Oct 27, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Oct 24, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.79% | - |
| Oct 23, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -2.61% | - |
| Oct 22, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Oct 21, 2025 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 3.57% | 5 |
| Oct 20, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Oct 17, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.77% | - |
| Oct 16, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Oct 15, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Oct 14, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Oct 13, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | -0.88% | 26 |
| Oct 10, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Oct 9, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2.73% | - |
| Oct 8, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 7, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Oct 6, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1.82% | 18 |
| Oct 3, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 2, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 1, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Sep 30, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.78 | -1.79% | - |
| Sep 29, 2025 | 109.00 | 112.00 | 109.00 | 112.00 | 111.77 | 0.90% | 166 |
| Sep 26, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 110.78 | 1.83% | 15 |
| Sep 25, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.78 | - | - |
| Sep 24, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.78 | -4.39% | - |
| Sep 23, 2025 | 112.00 | 114.00 | 112.00 | 114.00 | 113.77 | 1.79% | 28 |
| Sep 22, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.77 | - | - |
| Sep 19, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.77 | 4.67% | - |
| Sep 18, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.78 | - | 15 |
| Sep 17, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.78 | - | 90 |
| Sep 16, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.78 | - | - |
| Sep 15, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.78 | -0.93% | - |
| Sep 12, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.78 | 0.93% | - |
| Sep 11, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.78 | 1.90% | - |
| Sep 10, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.79 | -1.87% | - |
| Sep 9, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.78 | -0.93% | - |
| Sep 8, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.78 | 0.93% | - |
| Sep 5, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.78 | 1.90% | - |
| Sep 4, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.79 | -0.94% | - |
| Sep 3, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.79 | - | - |
| Sep 2, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.79 | - | - |
| Sep 1, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.79 | -0.93% | - |
| Aug 29, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.78 | -0.93% | - |
| Aug 28, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.78 | - | - |
| Aug 27, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.78 | 2.86% | - |
| Aug 26, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.79 | 0.96% | - |
| Aug 25, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.79 | - | - |
| Aug 22, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.79 | 0.97% | - |
| Aug 21, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.79 | - | - |
| Aug 20, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.79 | 0.98% | - |
| Aug 19, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.79 | 0.99% | - |
| Aug 18, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.80 | -0.98% | - |
| Aug 15, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.79 | -1.92% | - |
| Aug 14, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.79 | 0.97% | - |
| Aug 13, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.79 | 0.98% | - |
| Aug 12, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.79 | 0.99% | - |
| Aug 11, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.80 | -0.98% | - |
| Aug 8, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.79 | 0.99% | - |
| Aug 7, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.80 | -1.94% | - |
| Aug 6, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.79 | 6.19% | - |
| Aug 5, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.80 | 1.57% | - |
| Aug 4, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.31 | -1.55% | - |
| Aug 1, 2025 | 97.50 | 97.50 | 97.00 | 97.00 | 96.80 | -1.02% | 803 |
| Jul 31, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.80 | 1.03% | - |
| Jul 30, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.80 | -1.02% | - |
| Jul 29, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.80 | 0.51% | - |
| Jul 28, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.30 | 2.09% | - |
| Jul 25, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.31 | - | - |
| Jul 24, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.31 | - | - |
| Jul 23, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.31 | - | - |
| Jul 22, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.31 | -1.55% | - |
| Jul 21, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.80 | -1.02% | - |
| Jul 18, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.80 | 1.55% | - |