ACS, Actividades de Construcción y Servicios, S.A. (LON:0HAC)
London
· Delayed Price · Currency is GBP · Price in EUR 120.70
-1.78 (-1.45%)
At close: Apr 27, 2026
LON:0HAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 122.30 | 123.40 | 120.69 | 120.70 | 120.70 | -1.45% | 48,437 |
| Apr 24, 2026 | 121.40 | 125.30 | 120.20 | 122.48 | 122.48 | 0.64% | 70,575 |
| Apr 23, 2026 | 121.70 | 123.95 | 119.40 | 121.70 | 121.70 | -0.41% | 256,032 |
| Apr 22, 2026 | 121.20 | 123.60 | 121.55 | 122.20 | 122.20 | 0.73% | 51,512 |
| Apr 21, 2026 | 122.90 | 123.10 | 120.80 | 121.32 | 121.31 | -0.16% | 203,427 |
| Apr 20, 2026 | 120.30 | 123.10 | 120.50 | 121.51 | 121.51 | -0.89% | 14,163 |
| Apr 17, 2026 | 121.20 | 123.30 | 118.90 | 122.60 | 122.60 | -0.98% | 67,565 |
| Apr 16, 2026 | 125.00 | 126.10 | 121.50 | 123.81 | 123.81 | 1.07% | 61,253 |
| Apr 15, 2026 | 124.50 | 125.00 | 121.90 | 122.50 | 122.50 | -1.35% | 165,497 |
| Apr 14, 2026 | 123.00 | 125.10 | 122.40 | 124.18 | 124.18 | 4.09% | 194,679 |
| Apr 13, 2026 | 119.00 | 119.90 | 115.80 | 119.30 | 119.30 | -0.75% | 13,112 |
| Apr 10, 2026 | 120.50 | 122.40 | 119.40 | 120.20 | 120.20 | -0.25% | 165,699 |
| Apr 9, 2026 | 120.00 | 121.20 | 116.70 | 120.50 | 120.50 | 1.30% | 53,227 |
| Apr 8, 2026 | 118.40 | 122.20 | 116.80 | 118.96 | 118.95 | 6.50% | 207,548 |
| Apr 7, 2026 | 111.00 | 112.70 | 110.20 | 111.70 | 111.70 | 0.59% | 42,643 |
| Apr 2, 2026 | 109.80 | 112.10 | 107.80 | 111.04 | 111.04 | -1.03% | 48,177 |
| Apr 1, 2026 | 109.00 | 112.40 | 109.10 | 112.20 | 112.20 | 6.78% | 27,990 |
| Mar 31, 2026 | 101.28 | 106.00 | 101.40 | 105.08 | 105.08 | 2.41% | 31,886 |
| Mar 30, 2026 | 100.80 | 103.80 | 101.60 | 102.60 | 102.60 | 0.10% | 25,080 |
| Mar 27, 2026 | 105.60 | 105.30 | 101.00 | 102.50 | 102.50 | -2.13% | 44,316 |
| Mar 26, 2026 | 106.00 | 106.40 | 104.20 | 104.73 | 104.73 | -2.33% | 106,981 |
| Mar 25, 2026 | 107.40 | 108.40 | 106.60 | 107.23 | 107.23 | 2.27% | 38,696 |
| Mar 24, 2026 | 105.00 | 107.80 | 103.90 | 104.85 | 104.85 | -0.44% | 17,762 |
| Mar 23, 2026 | 100.00 | 107.90 | 98.60 | 105.31 | 105.31 | 2.15% | 19,945 |
| Mar 20, 2026 | 106.70 | 107.80 | 103.10 | 103.10 | 103.10 | -1.90% | 12,008 |
| Mar 19, 2026 | 111.40 | 108.20 | 103.70 | 105.09 | 105.09 | -3.50% | 30,978 |
| Mar 18, 2026 | 111.00 | 111.30 | 108.70 | 108.90 | 108.90 | 1.02% | 21,075 |
| Mar 17, 2026 | 107.60 | 108.10 | 104.10 | 107.80 | 107.80 | 1.89% | 30,775 |
| Mar 16, 2026 | 101.00 | 106.20 | 103.00 | 105.80 | 105.80 | 2.42% | 23,103 |
| Mar 13, 2026 | 105.60 | 105.20 | 103.10 | 103.30 | 103.30 | -1.90% | 7,038 |
| Mar 12, 2026 | 108.30 | 108.10 | 104.00 | 105.30 | 105.30 | -1.68% | 85,130 |
| Mar 11, 2026 | 107.60 | 108.50 | 105.50 | 107.10 | 107.10 | - | 10,594 |
| Mar 10, 2026 | 107.70 | 108.10 | 105.50 | 107.10 | 107.10 | 3.48% | 60,084 |
| Mar 9, 2026 | 99.00 | 103.90 | 98.10 | 103.50 | 103.50 | 0.78% | 20,483 |
| Mar 6, 2026 | 105.00 | 107.30 | 100.70 | 102.70 | 102.70 | -2.56% | 34,018 |
| Mar 5, 2026 | 110.00 | 109.80 | 104.35 | 105.40 | 105.40 | -2.23% | 210,471 |
| Mar 4, 2026 | 98.65 | 107.90 | 99.50 | 107.80 | 107.80 | 2.75% | 84,991 |
| Mar 3, 2026 | 107.20 | 106.70 | 102.30 | 104.91 | 104.91 | -4.28% | 65,841 |
| Mar 2, 2026 | 106.50 | 109.61 | 105.30 | 109.60 | 109.60 | - | 39,227 |
| Feb 27, 2026 | 110.20 | 111.10 | 108.50 | 109.60 | 109.60 | -0.28% | 139,480 |
| Feb 26, 2026 | 110.00 | 111.70 | 107.40 | 109.91 | 109.91 | 1.12% | 23,186 |
| Feb 25, 2026 | 106.90 | 109.50 | 106.00 | 108.70 | 108.70 | 0.83% | 66,039 |
| Feb 24, 2026 | 106.40 | 109.00 | 104.10 | 107.80 | 107.80 | 1.51% | 133,901 |
| Feb 23, 2026 | 106.10 | 108.20 | 104.40 | 106.20 | 106.20 | 0.19% | 137,858 |
| Feb 20, 2026 | 106.00 | 107.60 | 104.60 | 106.00 | 106.00 | 1.35% | 16,974 |
| Feb 19, 2026 | 104.00 | 106.60 | 103.30 | 104.59 | 104.59 | -1.33% | 20,463 |
| Feb 18, 2026 | 102.40 | 106.01 | 100.10 | 106.00 | 106.00 | 4.13% | 40,785 |
| Feb 17, 2026 | 102.40 | 104.70 | 100.50 | 101.80 | 101.80 | -1.07% | 26,929 |
| Feb 16, 2026 | 100.00 | 102.91 | 99.80 | 102.90 | 102.90 | 4.68% | 32,131 |
| Feb 13, 2026 | 97.55 | 99.30 | 95.65 | 98.30 | 98.30 | 0.41% | 57,845 |
| Feb 12, 2026 | 100.80 | 102.30 | 97.50 | 97.90 | 97.90 | -1.70% | 53,825 |
| Feb 11, 2026 | 97.00 | 100.50 | 97.53 | 99.60 | 99.60 | 1.73% | 110,263 |
| Feb 10, 2026 | 99.50 | 99.90 | 97.53 | 97.90 | 97.90 | 0.41% | 139,392 |
| Feb 9, 2026 | 92.85 | 100.09 | 95.40 | 97.50 | 97.50 | 0.62% | 170,445 |
| Feb 6, 2026 | 94.05 | 96.95 | 93.95 | 96.90 | 96.90 | 2.81% | 44,134 |
| Feb 5, 2026 | 93.25 | 95.30 | 92.70 | 94.25 | 94.25 | 0.86% | 13,413 |
| Feb 4, 2026 | 96.00 | 96.90 | 93.20 | 93.45 | 93.45 | -2.94% | 524,963 |
| Feb 3, 2026 | 96.85 | 97.45 | 93.50 | 96.28 | 96.28 | 0.76% | 775,379 |
| Feb 2, 2026 | 93.50 | 96.20 | 93.00 | 95.55 | 95.55 | 0.95% | 7,752 |
| Jan 30, 2026 | 93.90 | 95.60 | 94.05 | 94.65 | 94.65 | 0.69% | 63,327 |
| Jan 29, 2026 | 94.85 | 96.20 | 93.45 | 94.00 | 94.00 | 0.21% | 34,391 |
| Jan 28, 2026 | 96.85 | 96.65 | 93.60 | 93.80 | 93.80 | -2.65% | 164,336 |
| Jan 27, 2026 | 94.30 | 96.55 | 94.85 | 96.35 | 96.35 | 1.37% | 28,852 |
| Jan 26, 2026 | 93.20 | 95.80 | 93.75 | 95.05 | 95.05 | 0.80% | 166,001 |
| Jan 23, 2026 | 95.95 | 95.60 | 93.85 | 94.30 | 94.30 | 0.27% | 38,801 |
| Jan 22, 2026 | 94.15 | 96.05 | 93.45 | 94.05 | 94.05 | 1.51% | 589,866 |
| Jan 21, 2026 | 91.95 | 93.08 | 91.35 | 92.65 | 92.65 | -1.07% | 19,851 |
| Jan 20, 2026 | 96.50 | 95.05 | 92.40 | 93.65 | 93.28 | -2.45% | 22,732 |
| Jan 19, 2026 | 95.15 | 96.00 | 94.55 | 96.00 | 95.62 | -0.57% | 6,758 |
| Jan 16, 2026 | 95.00 | 96.75 | 92.75 | 96.55 | 96.17 | 2.18% | 49,522 |
| Jan 15, 2026 | 94.10 | 95.90 | 93.25 | 94.49 | 94.11 | 0.41% | 26,356 |
| Jan 14, 2026 | 93.80 | 94.70 | 92.80 | 94.10 | 93.73 | 0.37% | 72,739 |
| Jan 13, 2026 | 95.25 | 93.80 | 91.85 | 93.75 | 93.38 | 0.75% | 356,467 |
| Jan 12, 2026 | 91.50 | 93.50 | 90.20 | 93.05 | 92.68 | 1.53% | 22,944 |
| Jan 9, 2026 | 93.00 | 92.50 | 89.95 | 91.65 | 91.29 | -0.81% | 11,553 |
| Jan 8, 2026 | 92.50 | 93.10 | 90.45 | 92.40 | 92.03 | -0.22% | 46,165 |
| Jan 7, 2026 | 89.30 | 92.70 | 89.50 | 92.60 | 92.23 | 4.34% | 34,186 |
| Jan 6, 2026 | 87.50 | 89.30 | 86.75 | 88.75 | 88.40 | 1.66% | 38,359 |
| Jan 5, 2026 | 85.80 | 87.35 | 85.10 | 87.30 | 86.95 | 1.97% | 48,457 |
| Jan 2, 2026 | 85.80 | 86.05 | 83.90 | 85.61 | 85.27 | 1.80% | 47,632 |
| Dec 31, 2025 | 85.20 | 86.55 | 84.10 | 84.10 | 83.77 | -1.69% | 1,197 |
| Dec 30, 2025 | 84.60 | 85.55 | 84.45 | 85.55 | 85.21 | 1.18% | 1,896 |
| Dec 29, 2025 | 84.65 | 84.70 | 83.70 | 84.55 | 84.22 | 0.42% | 7,546 |
| Dec 24, 2025 | 83.80 | 85.80 | 83.80 | 84.20 | 83.87 | -0.41% | 1,099 |
| Dec 23, 2025 | 84.75 | 84.65 | 83.70 | 84.55 | 84.21 | -0.12% | 228,640 |
| Dec 22, 2025 | 85.05 | 85.30 | 83.85 | 84.65 | 84.32 | -0.29% | 131,636 |
| Dec 19, 2025 | 85.00 | 86.05 | 84.90 | 84.90 | 84.56 | -0.18% | 8,632 |
| Dec 18, 2025 | 82.75 | 85.30 | 82.50 | 85.05 | 84.71 | 2.09% | 37,010 |
| Dec 17, 2025 | 84.80 | 85.10 | 82.95 | 83.31 | 82.98 | -2.28% | 66,584 |
| Dec 16, 2025 | 85.35 | 86.35 | 84.90 | 85.25 | 84.91 | -1.50% | 127,129 |
| Dec 15, 2025 | 82.00 | 87.10 | 84.20 | 86.55 | 86.21 | 2.24% | 45,419 |
| Dec 12, 2025 | 87.00 | 87.10 | 84.60 | 84.65 | 84.32 | -0.88% | 70,124 |
| Dec 11, 2025 | 86.50 | 87.15 | 84.45 | 85.40 | 85.06 | -0.99% | 6,822 |
| Dec 10, 2025 | 86.35 | 86.25 | 84.80 | 86.25 | 85.91 | 1.95% | 17,946 |
| Dec 9, 2025 | 85.00 | 85.40 | 83.00 | 84.60 | 84.27 | 1.38% | 37,198 |
| Dec 8, 2025 | 81.00 | 83.46 | 81.55 | 83.45 | 83.12 | 2.77% | 22,779 |
| Dec 5, 2025 | 82.15 | 83.20 | 81.19 | 81.20 | 80.88 | -1.02% | 12,068 |
| Dec 4, 2025 | 80.35 | 82.10 | 81.10 | 82.04 | 81.72 | 0.72% | 298,416 |
| Dec 3, 2025 | 79.35 | 82.05 | 79.95 | 81.45 | 81.13 | 1.50% | 51,210 |
| Dec 2, 2025 | 79.70 | 80.60 | 78.55 | 80.25 | 79.93 | 3.43% | 229,905 |