ACS, Actividades de Construcción y Servicios, S.A. (VIE:ACS)
Austria
· Delayed Price · Currency is EUR 120.00
-2.30 (-1.88%)
Last updated: Apr 28, 2026, 3:30 PM CET
VIE:ACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 121.50 | 121.50 | 121.10 | 121.10 | - | -0.98% | - |
| Apr 27, 2026 | 123.00 | 123.10 | 122.30 | 122.30 | 122.30 | -0.08% | - |
| Apr 24, 2026 | 122.40 | 122.40 | 121.50 | 122.40 | 122.40 | -0.97% | - |
| Apr 23, 2026 | 121.60 | 123.60 | 121.60 | 123.60 | 123.60 | - | - |
| Apr 22, 2026 | 123.30 | 123.60 | 122.50 | 123.60 | 123.60 | 0.98% | - |
| Apr 21, 2026 | 121.90 | 123.10 | 121.90 | 122.40 | 122.40 | -0.41% | - |
| Apr 20, 2026 | 120.90 | 122.90 | 120.90 | 122.90 | 122.90 | - | - |
| Apr 17, 2026 | 120.90 | 122.90 | 119.70 | 122.90 | 122.90 | -0.49% | - |
| Apr 16, 2026 | 124.10 | 124.10 | 123.50 | 123.50 | 123.50 | -0.32% | - |
| Apr 15, 2026 | 124.10 | 124.30 | 123.90 | 123.90 | 123.90 | -0.32% | - |
| Apr 14, 2026 | 122.70 | 124.30 | 122.70 | 124.30 | 124.30 | 4.63% | - |
| Apr 13, 2026 | 118.70 | 118.80 | 118.60 | 118.80 | 118.80 | -1.90% | - |
| Apr 10, 2026 | 119.90 | 122.10 | 119.60 | 121.10 | 121.10 | 1.76% | - |
| Apr 9, 2026 | 119.50 | 119.50 | 118.70 | 119.00 | 119.00 | 0.08% | - |
| Apr 8, 2026 | 117.80 | 118.90 | 117.80 | 118.90 | 118.90 | 5.97% | - |
| Apr 7, 2026 | 111.10 | 112.20 | 111.10 | 112.20 | 112.20 | 3.51% | - |
| Apr 2, 2026 | 109.20 | 109.60 | 108.40 | 108.40 | 108.40 | -2.25% | - |
| Apr 1, 2026 | 110.50 | 110.90 | 110.50 | 110.90 | 110.90 | 5.22% | - |
| Mar 31, 2026 | 102.70 | 105.40 | 102.70 | 105.40 | 105.40 | 1.74% | - |
| Mar 30, 2026 | 102.10 | 103.60 | 102.10 | 103.60 | 103.60 | 0.78% | - |
| Mar 27, 2026 | 103.90 | 103.90 | 101.80 | 102.80 | 102.80 | -2.10% | - |
| Mar 26, 2026 | 106.30 | 106.30 | 105.00 | 105.00 | 105.00 | -2.05% | - |
| Mar 25, 2026 | 107.10 | 108.00 | 107.10 | 107.20 | 107.20 | 2.58% | - |
| Mar 24, 2026 | 104.90 | 105.40 | 104.50 | 104.50 | 104.50 | -2.15% | - |
| Mar 23, 2026 | 100.60 | 106.80 | 99.15 | 106.80 | 106.80 | 2.10% | - |
| Mar 20, 2026 | 107.40 | 107.40 | 104.60 | 104.60 | 104.60 | -0.57% | - |
| Mar 19, 2026 | 107.30 | 107.30 | 105.20 | 105.20 | 105.20 | -3.40% | - |
| Mar 18, 2026 | 109.40 | 110.90 | 108.90 | 108.90 | 108.90 | 1.02% | - |
| Mar 17, 2026 | 106.30 | 107.80 | 106.30 | 107.80 | 107.80 | 1.89% | - |
| Mar 16, 2026 | 104.90 | 105.80 | 103.60 | 105.80 | 105.80 | 1.93% | - |
| Mar 13, 2026 | 103.90 | 104.40 | 103.80 | 103.80 | 103.80 | -1.80% | - |
| Mar 12, 2026 | 107.60 | 107.80 | 104.80 | 105.70 | 105.70 | -1.03% | - |
| Mar 11, 2026 | 106.90 | 106.90 | 105.80 | 106.80 | 106.80 | -0.37% | - |
| Mar 10, 2026 | 105.90 | 107.20 | 105.90 | 107.20 | 107.20 | 4.08% | - |
| Mar 9, 2026 | 99.65 | 103.00 | 99.65 | 103.00 | 103.00 | 1.48% | - |
| 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% | - |