ACS, Actividades de Construcción y Servicios, S.A. (VIE:ACS)
Austria
· Delayed Price · Currency is EUR 82.05
+0.80 (0.98%)
At close: Dec 5, 2025
VIE:ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.10 | 82.55 | 82.05 | 82.05 | 82.05 | 0.98% | - |
| Dec 4, 2025 | 81.60 | 81.65 | 81.25 | 81.25 | 81.25 | -0.31% | - |
| Dec 3, 2025 | 80.45 | 81.70 | 80.45 | 81.50 | 81.50 | 2.19% | - |
| Dec 2, 2025 | 79.10 | 80.10 | 79.10 | 79.75 | 79.75 | 3.24% | - |
| Dec 1, 2025 | 79.20 | 79.20 | 75.50 | 77.25 | 77.25 | -3.07% | - |
| Nov 28, 2025 | 79.30 | 79.70 | 79.30 | 79.70 | 79.70 | 0.13% | - |
| Nov 27, 2025 | 79.95 | 79.95 | 79.60 | 79.60 | 79.60 | -0.75% | - |
| Nov 26, 2025 | 78.70 | 80.20 | 78.70 | 80.20 | 80.20 | 1.84% | - |
| Nov 25, 2025 | 76.85 | 78.75 | 76.85 | 78.75 | 78.75 | 4.51% | - |
| Nov 24, 2025 | 73.10 | 75.35 | 73.10 | 75.35 | 75.35 | 3.57% | - |
| Nov 21, 2025 | 76.60 | 76.60 | 72.60 | 72.75 | 72.75 | -7.50% | - |
| Nov 20, 2025 | 77.80 | 78.65 | 77.80 | 78.65 | 78.65 | 2.28% | - |
| Nov 19, 2025 | 76.95 | 76.95 | 76.20 | 76.90 | 76.90 | 0.59% | - |
| Nov 18, 2025 | 76.80 | 77.55 | 76.45 | 76.45 | 76.45 | -0.78% | - |
| Nov 17, 2025 | 78.20 | 78.20 | 77.05 | 77.05 | 77.05 | 0.65% | - |
| Nov 14, 2025 | 76.85 | 76.85 | 75.75 | 76.55 | 76.55 | -3.16% | - |
| Nov 13, 2025 | 79.80 | 79.80 | 78.60 | 79.05 | 79.05 | 0.64% | - |
| Nov 12, 2025 | 78.05 | 78.90 | 78.05 | 78.55 | 78.55 | 0.19% | - |
| Nov 11, 2025 | 77.90 | 78.45 | 77.90 | 78.40 | 78.40 | 0.77% | - |
| Nov 10, 2025 | 76.35 | 77.80 | 76.35 | 77.80 | 77.80 | 2.37% | - |
| Nov 7, 2025 | 76.25 | 76.25 | 76.00 | 76.00 | 76.00 | 1.33% | - |
| Nov 6, 2025 | 73.25 | 75.00 | 72.50 | 75.00 | 75.00 | 2.25% | - |
| Nov 5, 2025 | 72.90 | 73.35 | 72.80 | 73.35 | 73.35 | 0.76% | - |
| Nov 4, 2025 | 71.40 | 72.80 | 71.40 | 72.80 | 72.80 | 0.21% | - |
| Nov 3, 2025 | 72.40 | 72.65 | 71.25 | 72.65 | 72.65 | 1.82% | - |
| Oct 31, 2025 | 72.15 | 72.15 | 71.35 | 71.35 | 71.35 | -2.33% | - |
| Oct 30, 2025 | 72.55 | 73.05 | 72.45 | 73.05 | 73.05 | 0.62% | - |
| Oct 29, 2025 | 72.70 | 72.70 | 72.50 | 72.60 | 72.60 | - | - |
| Oct 28, 2025 | 72.60 | 72.60 | 72.20 | 72.60 | 72.60 | - | - |
| Oct 27, 2025 | 72.10 | 72.60 | 72.10 | 72.60 | 72.60 | 2.04% | - |
| Oct 24, 2025 | 71.45 | 71.45 | 70.50 | 71.15 | 71.15 | 1.14% | - |
| Oct 23, 2025 | 70.15 | 70.35 | 69.90 | 70.35 | 70.35 | -1.40% | - |
| Oct 22, 2025 | 70.60 | 71.40 | 70.50 | 71.35 | 71.35 | 1.64% | - |
| Oct 21, 2025 | 70.90 | 70.90 | 69.00 | 70.20 | 70.20 | -1.54% | 517 |
| Oct 20, 2025 | 70.85 | 71.30 | 70.55 | 71.30 | 71.30 | 0.64% | - |
| Oct 17, 2025 | 70.80 | 70.85 | 70.30 | 70.85 | 70.85 | - | - |
| Oct 16, 2025 | 70.00 | 70.95 | 70.00 | 70.85 | 70.85 | -1.53% | - |
| Oct 15, 2025 | 72.30 | 72.40 | 71.95 | 71.95 | 71.95 | 0.21% | - |
| Oct 14, 2025 | 71.45 | 71.80 | 71.25 | 71.80 | 71.80 | 0.21% | - |
| Oct 13, 2025 | 71.75 | 72.00 | 71.65 | 71.65 | 71.65 | -0.83% | - |
| Oct 10, 2025 | 71.05 | 72.25 | 71.05 | 72.25 | 72.25 | 0.63% | - |
| Oct 9, 2025 | 71.05 | 71.80 | 71.05 | 71.80 | 71.80 | 1.41% | - |
| Oct 8, 2025 | 70.75 | 70.80 | 70.60 | 70.80 | 70.80 | 0.14% | - |
| Oct 7, 2025 | 70.40 | 71.30 | 70.40 | 70.70 | 70.70 | 0.07% | - |
| Oct 6, 2025 | 69.65 | 70.65 | 69.65 | 70.65 | 70.65 | 0.57% | - |
| Oct 3, 2025 | 70.25 | 70.65 | 70.25 | 70.25 | 70.25 | 0.93% | - |
| Oct 2, 2025 | 70.05 | 70.05 | 69.60 | 69.60 | 69.60 | 2.20% | - |
| Oct 1, 2025 | 68.10 | 68.10 | 67.50 | 68.10 | 68.10 | 0.37% | - |
| Sep 30, 2025 | 67.05 | 67.90 | 67.05 | 67.85 | 67.85 | 1.65% | - |
| Sep 29, 2025 | 66.80 | 67.10 | 66.75 | 66.75 | 66.75 | -0.30% | - |
| Sep 26, 2025 | 66.10 | 66.95 | 66.00 | 66.95 | 66.95 | 2.45% | - |
| Sep 25, 2025 | 65.85 | 65.85 | 65.35 | 65.35 | 65.35 | -2.54% | - |
| Sep 24, 2025 | 67.90 | 67.90 | 67.05 | 67.05 | 67.05 | -1.47% | - |
| Sep 23, 2025 | 68.80 | 68.80 | 67.90 | 68.05 | 68.05 | -0.07% | - |
| Sep 22, 2025 | 68.35 | 68.45 | 68.10 | 68.10 | 68.10 | -1.16% | - |
| Sep 19, 2025 | 69.05 | 69.05 | 68.65 | 68.90 | 68.90 | -0.29% | - |
| Sep 18, 2025 | 68.75 | 69.10 | 68.70 | 69.10 | 69.10 | 0.44% | - |
| Sep 17, 2025 | 68.45 | 68.80 | 68.15 | 68.80 | 68.80 | -0.07% | - |
| Sep 16, 2025 | 69.50 | 69.50 | 68.85 | 68.85 | 68.85 | -0.43% | - |
| Sep 15, 2025 | 68.95 | 69.45 | 68.95 | 69.15 | 69.15 | 0.73% | - |
| Sep 12, 2025 | 69.00 | 69.00 | 68.60 | 68.65 | 68.65 | -0.36% | - |
| Sep 11, 2025 | 68.15 | 68.90 | 68.15 | 68.90 | 68.90 | 1.17% | - |
| Sep 10, 2025 | 66.65 | 68.10 | 66.65 | 68.10 | 68.10 | 3.42% | - |
| Sep 9, 2025 | 66.10 | 66.10 | 65.85 | 65.85 | 65.85 | -0.23% | - |
| Sep 8, 2025 | 65.25 | 66.00 | 65.25 | 66.00 | 66.00 | 1.15% | - |
| Sep 5, 2025 | 65.20 | 65.25 | 64.95 | 65.25 | 65.25 | 0.31% | - |
| Sep 4, 2025 | 64.05 | 65.05 | 64.05 | 65.05 | 65.05 | 1.88% | - |
| Sep 3, 2025 | 63.65 | 64.00 | 63.65 | 63.85 | 63.85 | 0.39% | - |
| Sep 2, 2025 | 64.70 | 64.70 | 63.05 | 63.60 | 63.60 | -1.17% | - |
| Sep 1, 2025 | 64.80 | 64.80 | 64.35 | 64.35 | 64.35 | -1.15% | - |
| Aug 29, 2025 | 64.70 | 65.10 | 64.55 | 65.10 | 65.10 | 0.39% | - |
| Aug 28, 2025 | 64.35 | 64.85 | 64.00 | 64.85 | 64.85 | 0.78% | - |
| Aug 27, 2025 | 65.05 | 65.05 | 64.05 | 64.35 | 64.35 | -0.46% | - |
| Aug 26, 2025 | 64.25 | 64.65 | 64.15 | 64.65 | 64.65 | -1.00% | - |
| Aug 25, 2025 | 66.35 | 66.35 | 65.30 | 65.30 | 65.30 | -1.58% | - |
| Aug 22, 2025 | 65.80 | 66.35 | 65.80 | 66.35 | 66.35 | 0.68% | - |
| Aug 21, 2025 | 65.40 | 65.90 | 65.40 | 65.90 | 65.90 | 0.69% | - |
| Aug 20, 2025 | 65.10 | 65.70 | 65.10 | 65.45 | 65.45 | -0.30% | - |
| Aug 19, 2025 | 65.85 | 65.85 | 65.55 | 65.65 | 65.65 | -0.23% | - |
| Aug 18, 2025 | 65.80 | 65.80 | 65.25 | 65.80 | 65.80 | 0.38% | - |
| Aug 15, 2025 | 65.65 | 65.75 | 65.50 | 65.55 | 65.55 | 0.38% | - |
| Aug 14, 2025 | 64.70 | 65.30 | 64.70 | 65.30 | 65.30 | 0.77% | - |
| Aug 13, 2025 | 64.50 | 64.80 | 64.50 | 64.80 | 64.80 | 1.49% | - |
| Aug 12, 2025 | 63.65 | 63.85 | 63.35 | 63.85 | 63.85 | 2.08% | - |
| Aug 11, 2025 | 62.35 | 62.55 | 61.85 | 62.55 | 62.55 | 0.56% | - |
| Aug 8, 2025 | 61.45 | 62.20 | 61.45 | 62.20 | 62.20 | 1.47% | - |
| Aug 7, 2025 | 59.90 | 61.30 | 59.90 | 61.30 | 61.30 | 2.77% | - |
| Aug 6, 2025 | 59.65 | 59.70 | 59.55 | 59.65 | 59.65 | 0.42% | - |
| Aug 5, 2025 | 59.70 | 59.70 | 59.35 | 59.40 | 59.40 | -0.34% | - |
| Aug 4, 2025 | 59.30 | 59.60 | 59.30 | 59.60 | 59.60 | 0.93% | - |
| Aug 1, 2025 | 60.05 | 60.05 | 59.05 | 59.05 | 59.05 | -2.80% | - |
| Jul 31, 2025 | 61.45 | 61.45 | 60.75 | 60.75 | 60.75 | -2.10% | - |
| Jul 30, 2025 | 62.25 | 62.45 | 61.95 | 62.05 | 62.05 | 0.49% | 171 |
| Jul 29, 2025 | 60.95 | 61.85 | 60.95 | 61.75 | 61.75 | 1.56% | - |
| Jul 28, 2025 | 60.65 | 60.95 | 60.65 | 60.80 | 60.80 | 1.16% | - |
| Jul 25, 2025 | 61.05 | 61.05 | 59.90 | 60.10 | 60.10 | -1.80% | - |
| Jul 24, 2025 | 60.40 | 61.20 | 60.40 | 61.20 | 61.20 | 2.86% | - |
| Jul 23, 2025 | 59.15 | 59.65 | 59.15 | 59.50 | 59.50 | 0.34% | - |
| Jul 22, 2025 | 59.50 | 59.50 | 59.10 | 59.30 | 59.30 | 0.59% | - |
| Jul 21, 2025 | 59.20 | 59.50 | 58.95 | 58.95 | 58.95 | -0.17% | - |