ACS, Actividades de Construcción y Servicios, S.A. (VIE:ACS)
Austria
· Delayed Price · Currency is EUR 103.00
+1.50 (1.48%)
At close: Mar 9, 2026
VIE:ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 105.30 | 105.30 | 101.50 | 101.50 | 101.50 | -5.93% | - |
| Mar 5, 2026 | 107.60 | 109.60 | 107.60 | 107.90 | 107.90 | 0.65% | - |
| Mar 4, 2026 | 103.60 | 107.20 | 103.60 | 107.20 | 107.20 | 3.08% | - |
| Mar 3, 2026 | 106.10 | 106.10 | 103.70 | 104.00 | 104.00 | -3.79% | - |
| Mar 2, 2026 | 106.40 | 108.20 | 106.40 | 108.10 | 108.10 | -0.37% | - |
| Feb 27, 2026 | 110.50 | 110.50 | 108.50 | 108.50 | 108.50 | -1.54% | - |
| Feb 26, 2026 | 108.60 | 111.00 | 108.60 | 110.20 | 110.20 | 1.29% | - |
| Feb 25, 2026 | 108.70 | 108.80 | 108.50 | 108.80 | 108.80 | 1.02% | - |
| Feb 24, 2026 | 105.60 | 107.90 | 105.60 | 107.70 | 107.70 | 1.13% | - |
| Feb 23, 2026 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | - | - |
| Feb 20, 2026 | 105.70 | 107.20 | 105.70 | 106.50 | 106.50 | 2.21% | - |
| Feb 19, 2026 | 104.60 | 105.50 | 104.20 | 104.20 | 104.20 | -0.48% | - |
| Feb 18, 2026 | 102.30 | 104.70 | 102.30 | 104.70 | 104.70 | 3.36% | - |
| Feb 17, 2026 | 101.90 | 101.90 | 101.20 | 101.30 | 101.30 | -0.49% | - |
| Feb 16, 2026 | 100.30 | 101.80 | 100.30 | 101.80 | 101.80 | 4.68% | - |
| Feb 13, 2026 | 97.90 | 97.90 | 97.25 | 97.25 | 97.25 | -0.31% | - |
| Feb 12, 2026 | 100.80 | 100.80 | 97.55 | 97.55 | 97.55 | -2.40% | - |
| Feb 11, 2026 | 98.05 | 99.95 | 98.05 | 99.95 | 99.95 | 1.63% | - |
| Feb 10, 2026 | 98.80 | 99.35 | 98.35 | 98.35 | 98.35 | 0.05% | - |
| Feb 9, 2026 | 97.25 | 98.30 | 97.25 | 98.30 | 98.30 | 2.18% | - |
| Feb 6, 2026 | 94.20 | 96.55 | 94.20 | 96.20 | 96.20 | 2.89% | - |
| Feb 5, 2026 | 93.80 | 94.25 | 93.50 | 93.50 | 93.50 | -2.30% | - |
| Feb 4, 2026 | 96.40 | 96.70 | 95.65 | 95.70 | 95.70 | -0.57% | - |
| Feb 3, 2026 | 96.05 | 96.25 | 96.00 | 96.25 | 96.25 | 0.94% | - |
| Feb 2, 2026 | 93.35 | 95.35 | 93.35 | 95.35 | 95.35 | 0.21% | - |
| Jan 30, 2026 | 94.95 | 95.30 | 94.95 | 95.15 | 95.15 | -0.99% | - |
| Jan 29, 2026 | 94.20 | 96.10 | 94.20 | 96.10 | 96.10 | 0.73% | - |
| Jan 28, 2026 | 96.05 | 96.05 | 94.15 | 95.40 | 95.40 | -0.21% | - |
| Jan 27, 2026 | 95.25 | 95.60 | 94.95 | 95.60 | 95.60 | 0.68% | - |
| Jan 26, 2026 | 93.95 | 94.95 | 93.90 | 94.95 | 94.95 | 0.64% | - |
| Jan 23, 2026 | 94.70 | 94.80 | 94.35 | 94.35 | 94.35 | -1.77% | - |
| Jan 22, 2026 | 93.60 | 96.05 | 93.60 | 96.05 | 96.05 | 4.52% | - |
| Jan 21, 2026 | 91.90 | 92.80 | 91.90 | 91.90 | 91.90 | -1.92% | - |
| Jan 20, 2026 | 94.05 | 94.05 | 92.75 | 93.70 | 93.33 | -2.34% | - |
| Jan 19, 2026 | 95.15 | 95.95 | 94.85 | 95.95 | 95.57 | -0.31% | - |
| Jan 16, 2026 | 94.75 | 96.35 | 94.75 | 96.25 | 95.87 | 1.74% | 100 |
| Jan 15, 2026 | 94.35 | 95.70 | 94.35 | 94.60 | 94.23 | 1.12% | - |
| Jan 14, 2026 | 93.90 | 94.40 | 93.40 | 93.55 | 93.18 | 0.81% | - |
| Jan 13, 2026 | 93.75 | 93.75 | 92.15 | 92.80 | 92.43 | 0.05% | - |
| Jan 12, 2026 | 91.45 | 92.75 | 91.35 | 92.75 | 92.38 | 2.88% | - |
| Jan 9, 2026 | 91.85 | 91.85 | 90.15 | 90.15 | 89.79 | -3.01% | - |
| Jan 8, 2026 | 91.35 | 92.95 | 91.35 | 92.95 | 92.58 | 0.65% | - |
| Jan 7, 2026 | 89.55 | 92.35 | 89.55 | 92.35 | 91.99 | 3.76% | - |
| Jan 6, 2026 | 86.75 | 89.00 | 86.75 | 89.00 | 88.65 | 2.30% | - |
| Jan 5, 2026 | 86.50 | 87.00 | 86.45 | 87.00 | 86.66 | 1.75% | - |
| Jan 2, 2026 | 85.35 | 85.50 | 84.55 | 85.50 | 85.16 | 0.83% | - |
| Dec 30, 2025 | 84.55 | 84.80 | 84.55 | 84.80 | 84.46 | 1.01% | - |
| Dec 29, 2025 | 84.35 | 84.35 | 83.90 | 83.95 | 83.62 | -0.42% | - |
| Dec 23, 2025 | 84.35 | 84.35 | 83.75 | 84.30 | 83.97 | -0.12% | - |
| Dec 22, 2025 | 84.80 | 84.80 | 84.25 | 84.40 | 84.07 | -1.06% | - |
| Dec 19, 2025 | 85.45 | 85.90 | 85.15 | 85.30 | 84.96 | 0.83% | - |
| Dec 18, 2025 | 83.05 | 84.60 | 83.05 | 84.60 | 84.27 | 1.08% | - |
| Dec 17, 2025 | 84.90 | 84.90 | 83.70 | 83.70 | 83.37 | -2.05% | - |
| Dec 16, 2025 | 86.10 | 86.10 | 84.90 | 85.45 | 85.11 | -0.64% | - |
| Dec 15, 2025 | 85.40 | 86.00 | 85.40 | 86.00 | 85.66 | -1.09% | - |
| Dec 12, 2025 | 86.50 | 86.95 | 86.50 | 86.95 | 86.61 | 1.58% | - |
| Dec 11, 2025 | 86.40 | 86.80 | 85.60 | 85.60 | 85.26 | -0.17% | - |
| Dec 10, 2025 | 85.50 | 85.95 | 85.40 | 85.75 | 85.41 | 0.76% | - |
| Dec 9, 2025 | 83.35 | 85.10 | 83.35 | 85.10 | 84.76 | 2.96% | - |
| Dec 8, 2025 | 81.85 | 82.75 | 81.85 | 82.65 | 82.32 | 0.73% | - |
| Dec 5, 2025 | 82.10 | 82.55 | 82.05 | 82.05 | 81.73 | 0.98% | - |
| Dec 4, 2025 | 81.60 | 81.65 | 81.25 | 81.25 | 80.93 | -0.31% | - |
| Dec 3, 2025 | 80.45 | 81.70 | 80.45 | 81.50 | 81.18 | 2.19% | - |
| Dec 2, 2025 | 79.10 | 80.10 | 79.10 | 79.75 | 79.43 | 3.24% | - |
| Dec 1, 2025 | 79.20 | 79.20 | 75.50 | 77.25 | 76.94 | -3.07% | - |
| Nov 28, 2025 | 79.30 | 79.70 | 79.30 | 79.70 | 79.39 | 0.13% | - |
| Nov 27, 2025 | 79.95 | 79.95 | 79.60 | 79.60 | 79.29 | -0.75% | - |
| Nov 26, 2025 | 78.70 | 80.20 | 78.70 | 80.20 | 79.88 | 1.84% | - |
| Nov 25, 2025 | 76.85 | 78.75 | 76.85 | 78.75 | 78.44 | 4.51% | - |
| Nov 24, 2025 | 73.10 | 75.35 | 73.10 | 75.35 | 75.05 | 3.57% | - |
| Nov 21, 2025 | 76.60 | 76.60 | 72.60 | 72.75 | 72.46 | -7.50% | - |
| Nov 20, 2025 | 77.80 | 78.65 | 77.80 | 78.65 | 78.34 | 2.28% | - |
| Nov 19, 2025 | 76.95 | 76.95 | 76.20 | 76.90 | 76.60 | 0.59% | - |
| Nov 18, 2025 | 76.80 | 77.55 | 76.45 | 76.45 | 76.15 | -0.78% | - |
| Nov 17, 2025 | 78.20 | 78.20 | 77.05 | 77.05 | 76.75 | 0.65% | - |
| Nov 14, 2025 | 76.85 | 76.85 | 75.75 | 76.55 | 76.25 | -3.16% | - |
| Nov 13, 2025 | 79.80 | 79.80 | 78.60 | 79.05 | 78.74 | 0.64% | - |
| Nov 12, 2025 | 78.05 | 78.90 | 78.05 | 78.55 | 78.24 | 0.19% | - |
| Nov 11, 2025 | 77.90 | 78.45 | 77.90 | 78.40 | 78.09 | 0.77% | - |
| Nov 10, 2025 | 76.35 | 77.80 | 76.35 | 77.80 | 77.49 | 2.37% | - |
| Nov 7, 2025 | 76.25 | 76.25 | 76.00 | 76.00 | 75.70 | 1.33% | - |
| Nov 6, 2025 | 73.25 | 75.00 | 72.50 | 75.00 | 74.70 | 2.25% | - |
| Nov 5, 2025 | 72.90 | 73.35 | 72.80 | 73.35 | 73.06 | 0.76% | - |
| Nov 4, 2025 | 71.40 | 72.80 | 71.40 | 72.80 | 72.51 | 0.21% | - |
| Nov 3, 2025 | 72.40 | 72.65 | 71.25 | 72.65 | 72.36 | 1.82% | - |
| Oct 31, 2025 | 72.15 | 72.15 | 71.35 | 71.35 | 71.07 | -2.33% | - |
| Oct 30, 2025 | 72.55 | 73.05 | 72.45 | 73.05 | 72.76 | 0.62% | - |
| Oct 29, 2025 | 72.70 | 72.70 | 72.50 | 72.60 | 72.31 | - | - |
| Oct 28, 2025 | 72.60 | 72.60 | 72.20 | 72.60 | 72.31 | - | - |
| Oct 27, 2025 | 72.10 | 72.60 | 72.10 | 72.60 | 72.31 | 2.04% | - |
| Oct 24, 2025 | 71.45 | 71.45 | 70.50 | 71.15 | 70.87 | 1.14% | - |
| Oct 23, 2025 | 70.15 | 70.35 | 69.90 | 70.35 | 70.07 | -1.40% | - |
| Oct 22, 2025 | 70.60 | 71.40 | 70.50 | 71.35 | 71.07 | 1.64% | - |
| Oct 21, 2025 | 70.90 | 70.90 | 69.00 | 70.20 | 69.92 | -1.54% | 517 |
| Oct 20, 2025 | 70.85 | 71.30 | 70.55 | 71.30 | 71.02 | 0.64% | - |
| Oct 17, 2025 | 70.80 | 70.85 | 70.30 | 70.85 | 70.57 | - | - |
| Oct 16, 2025 | 70.00 | 70.95 | 70.00 | 70.85 | 70.57 | -1.53% | - |
| Oct 15, 2025 | 72.30 | 72.40 | 71.95 | 71.95 | 71.67 | 0.21% | - |
| Oct 14, 2025 | 71.45 | 71.80 | 71.25 | 71.80 | 71.52 | 0.21% | - |
| Oct 13, 2025 | 71.75 | 72.00 | 71.65 | 71.65 | 71.37 | -0.83% | - |