Sacyr, S.A. (FRA:VHM)
Germany
· Delayed Price · Currency is EUR 3.842
+0.004 (0.10%)
At close: Dec 5, 2025
Sacyr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.26% | - |
| Dec 3, 2025 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | 0.79% | - |
| Dec 2, 2025 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | -0.11% | 50 |
| Dec 1, 2025 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | -0.73% | - |
| Nov 28, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.10% | - |
| Nov 27, 2025 | 3.77 | 3.83 | 3.77 | 3.83 | 3.83 | 1.22% | - |
| Nov 26, 2025 | 3.77 | 3.78 | 3.77 | 3.78 | 3.78 | 0.59% | - |
| Nov 25, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 0.43% | - |
| Nov 24, 2025 | 3.67 | 3.74 | 3.67 | 3.74 | 3.74 | 1.96% | - |
| Nov 21, 2025 | 3.63 | 3.67 | 3.63 | 3.67 | 3.67 | 1.10% | 700 |
| Nov 20, 2025 | 3.66 | 3.66 | 3.63 | 3.63 | 3.63 | -0.11% | - |
| Nov 19, 2025 | 3.59 | 3.63 | 3.59 | 3.63 | 3.63 | 1.06% | - |
| Nov 18, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -2.07% | - |
| Nov 17, 2025 | 3.70 | 3.70 | 3.67 | 3.67 | 3.67 | -0.92% | 1 |
| Nov 14, 2025 | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | -0.96% | - |
| Nov 13, 2025 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -0.90% | - |
| Nov 12, 2025 | 3.77 | 3.78 | 3.77 | 3.78 | 3.78 | 0.37% | - |
| Nov 11, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 0.80% | - |
| Nov 10, 2025 | 3.72 | 3.73 | 3.72 | 3.73 | 3.73 | 0.81% | - |
| Nov 7, 2025 | 3.82 | 3.82 | 3.70 | 3.70 | 3.70 | -2.32% | 100 |
| Nov 6, 2025 | 3.83 | 3.83 | 3.79 | 3.79 | 3.79 | 0.42% | - |
| Nov 5, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.82% | - |
| Nov 4, 2025 | 3.73 | 3.84 | 3.73 | 3.84 | 3.84 | 1.91% | 8 |
| Nov 3, 2025 | 3.75 | 3.77 | 3.75 | 3.77 | 3.77 | -0.74% | - |
| Oct 31, 2025 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | -2.16% | - |
| Oct 30, 2025 | 3.89 | 3.89 | 3.88 | 3.88 | 3.88 | -0.05% | - |
| Oct 29, 2025 | 3.92 | 3.92 | 3.89 | 3.89 | 3.89 | -0.77% | - |
| Oct 28, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 0.20% | - |
| Oct 27, 2025 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | -0.10% | 300 |
| Oct 24, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.15% | - |
| Oct 23, 2025 | 3.89 | 3.91 | 3.89 | 3.91 | 3.91 | 0.72% | - |
| Oct 22, 2025 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | 1.41% | - |
| Oct 21, 2025 | 3.91 | 3.91 | 3.82 | 3.82 | 3.82 | -2.30% | 133 |
| Oct 20, 2025 | 3.89 | 3.91 | 3.89 | 3.91 | 3.91 | 0.72% | - |
| Oct 17, 2025 | 3.81 | 3.89 | 3.81 | 3.89 | 3.89 | 1.36% | - |
| Oct 16, 2025 | 3.82 | 3.90 | 3.82 | 3.83 | 3.83 | 0.52% | 5 |
| Oct 15, 2025 | 3.87 | 3.87 | 3.81 | 3.81 | 3.81 | -0.99% | - |
| Oct 14, 2025 | 3.81 | 3.85 | 3.81 | 3.85 | 3.85 | 1.64% | 1 |
| Oct 13, 2025 | 3.81 | 3.81 | 3.79 | 3.79 | 3.79 | 1.83% | - |
| Oct 10, 2025 | 3.70 | 3.76 | 3.70 | 3.72 | 3.72 | 0.92% | - |
| Oct 9, 2025 | 3.60 | 3.69 | 3.60 | 3.69 | 3.69 | 2.79% | - |
| Oct 8, 2025 | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | -1.48% | - |
| Oct 7, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -0.76% | - |
| Oct 6, 2025 | 3.62 | 3.67 | 3.62 | 3.67 | 3.67 | 1.49% | - |
| Oct 3, 2025 | 3.60 | 3.66 | 3.60 | 3.62 | 3.62 | 0.50% | 3,090 |
| Oct 2, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 1.24% | - |
| Oct 1, 2025 | 3.54 | 3.55 | 3.54 | 3.55 | 3.55 | 0.23% | - |
| Sep 30, 2025 | 3.44 | 3.55 | 3.44 | 3.55 | 3.55 | 2.90% | - |
| Sep 29, 2025 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | -0.29% | 2 |
| Sep 26, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.52% | - |
| Sep 25, 2025 | 3.49 | 3.49 | 3.47 | 3.47 | 3.47 | -0.69% | - |
| Sep 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.34% | - |
| Sep 23, 2025 | 3.52 | 3.52 | 3.49 | 3.49 | 3.49 | -1.08% | - |
| Sep 22, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -1.07% | - |
| Sep 19, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.39% | - |
| Sep 18, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -1.22% | - |
| Sep 17, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.88% | - |
| Sep 16, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.27% | - |
| Sep 15, 2025 | 3.59 | 3.64 | 3.59 | 3.64 | 3.64 | -0.33% | - |
| Sep 12, 2025 | 3.64 | 3.65 | 3.64 | 3.65 | 3.65 | 0.33% | - |
| Sep 11, 2025 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | 1.62% | - |
| Sep 10, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.17% | - |
| Sep 9, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.28% | - |
| Sep 8, 2025 | 3.55 | 3.59 | 3.55 | 3.59 | 3.59 | 0.11% | - |
| Sep 5, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.28% | - |
| Sep 4, 2025 | 3.54 | 3.57 | 3.54 | 3.57 | 3.57 | 1.07% | - |
| Sep 3, 2025 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | - | - |
| Sep 2, 2025 | 3.58 | 3.60 | 3.54 | 3.54 | 3.54 | -1.28% | 78 |
| Sep 1, 2025 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | -0.11% | - |
| Aug 29, 2025 | 3.60 | 3.61 | 3.59 | 3.59 | 3.59 | -0.50% | 127 |
| Aug 28, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 27, 2025 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | -0.11% | - |
| Aug 26, 2025 | 3.64 | 3.64 | 3.61 | 3.61 | 3.61 | -1.26% | 60 |
| Aug 25, 2025 | 3.75 | 3.75 | 3.65 | 3.65 | 3.65 | -2.66% | - |
| Aug 22, 2025 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | 0.64% | - |
| Aug 21, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Aug 20, 2025 | 3.74 | 3.74 | 3.73 | 3.73 | 3.73 | -0.32% | - |
| Aug 19, 2025 | 3.77 | 3.77 | 3.74 | 3.74 | 3.74 | -0.69% | - |
| Aug 18, 2025 | 3.76 | 3.79 | 3.76 | 3.77 | 3.77 | 0.37% | 10 |
| Aug 15, 2025 | 3.74 | 3.80 | 3.74 | 3.75 | 3.75 | 0.48% | 133 |
| Aug 14, 2025 | 3.69 | 3.74 | 3.69 | 3.74 | 3.74 | 1.08% | - |
| Aug 13, 2025 | 3.72 | 3.78 | 3.70 | 3.70 | 3.70 | -0.43% | 10 |
| Aug 12, 2025 | 3.68 | 3.71 | 3.68 | 3.71 | 3.71 | 1.09% | - |
| Aug 11, 2025 | 3.62 | 3.70 | 3.62 | 3.67 | 3.67 | 0.66% | 70 |
| Aug 8, 2025 | 3.61 | 3.65 | 3.61 | 3.65 | 3.65 | 0.94% | - |
| Aug 7, 2025 | 3.56 | 3.61 | 3.56 | 3.61 | 3.61 | 2.09% | - |
| Aug 6, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.72% | 2 |
| Aug 5, 2025 | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | 0.99% | - |
| Aug 4, 2025 | 3.55 | 3.55 | 3.45 | 3.45 | 3.45 | -2.82% | 10 |
| Aug 1, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.45% | - |
| Jul 31, 2025 | 3.69 | 3.69 | 3.56 | 3.56 | 3.56 | -3.00% | - |
| Jul 30, 2025 | 3.61 | 3.67 | 3.61 | 3.67 | 3.67 | 1.94% | - |
| Jul 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Jul 28, 2025 | 3.63 | 3.63 | 3.58 | 3.58 | 3.58 | -0.44% | - |
| Jul 25, 2025 | 3.60 | 3.60 | 3.57 | 3.60 | 3.60 | -0.06% | - |
| Jul 24, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Jul 23, 2025 | 3.55 | 3.62 | 3.55 | 3.62 | 3.62 | 2.90% | - |
| Jul 22, 2025 | 3.46 | 3.53 | 3.46 | 3.52 | 3.52 | 1.27% | - |
| Jul 21, 2025 | 3.57 | 3.61 | 3.47 | 3.47 | 3.47 | -1.81% | - |
| Jul 18, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.34% | - |