Vienna - Delayed Quote EUR

ACS, Actividades de Construcción y Servicios, S.A. (ACS.VI)

48.18

-2.52

(-4.97%)

As of 1:00:16 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 27, 2025	48.66	48.66	48.18	48.18	48.18	-
Jan 24, 2025	51.60	51.60	50.70	50.70	50.70	-
Jan 23, 2025	51.05	51.80	51.05	51.65	51.65	-
Jan 22, 2025	49.28	51.35	49.28	51.35	51.35	-
Jan 21, 2025	0.45 Dividend
Jan 21, 2025	48.20	48.84	47.74	48.84	48.84	-
Jan 20, 2025	48.64	48.78	48.52	48.78	48.33	-
Jan 17, 2025	47.90	48.50	47.90	48.50	48.05	-
Jan 16, 2025	47.58	47.58	47.40	47.54	47.10	-
Jan 15, 2025	47.32	47.34	47.08	47.34	46.90	-
Jan 14, 2025	47.40	47.40	47.06	47.26	46.82	-
Jan 13, 2025	47.16	47.26	47.10	47.26	46.82	-
Jan 10, 2025	48.60	48.60	48.18	48.18	47.73	-
Jan 9, 2025	48.06	48.60	48.06	48.60	48.15	-
Jan 8, 2025	48.06	48.06	47.86	47.90	47.45	-
Jan 7, 2025	48.48	48.48	47.90	48.16	47.71	-
Jan 6, 2025	48.72	48.72	48.12	48.36	47.91	-
Jan 3, 2025	48.76	48.82	48.74	48.74	48.29	-
Jan 2, 2025	48.48	48.72	48.32	48.72	48.27	-
Dec 30, 2024	47.86	48.18	47.86	48.02	47.57	-
Dec 27, 2024	47.90	47.96	47.86	47.90	47.45	-
Dec 23, 2024	47.28	47.50	47.28	47.48	47.04	-
Dec 20, 2024	47.30	47.30	46.94	47.22	46.78	-
Dec 19, 2024	47.48	47.48	47.34	47.48	47.04	-
Dec 18, 2024	47.88	48.12	47.88	47.88	47.43	-
Dec 17, 2024	47.94	48.00	47.88	48.00	47.55	-
Dec 16, 2024	48.12	48.12	47.68	47.86	47.41	-
Dec 13, 2024	48.00	48.24	48.00	48.24	47.79	-
Dec 12, 2024	47.70	47.88	47.70	47.88	47.43	-
Dec 11, 2024	47.12	47.38	46.84	47.32	46.88	-
Dec 10, 2024	47.36	47.74	47.36	47.64	47.20	-
Dec 9, 2024	47.82	47.82	47.62	47.78	47.34	-
Dec 6, 2024	48.14	48.14	48.00	48.00	47.55	-
Dec 5, 2024	46.96	47.98	46.96	47.70	47.26	-
Dec 4, 2024	46.54	46.70	46.54	46.70	46.27	-
Dec 3, 2024	45.12	46.32	45.12	46.32	45.89	-
Dec 2, 2024	43.96	44.18	43.96	44.16	43.75	-
Nov 29, 2024	43.84	43.84	43.56	43.68	43.27	-
Nov 28, 2024	43.76	44.04	43.76	44.04	43.63	-
Nov 27, 2024	43.78	43.78	43.38	43.66	43.25	-
Nov 26, 2024	43.64	44.02	43.64	44.02	43.61	-
Nov 25, 2024	43.18	43.76	43.18	43.76	43.35	-
Nov 22, 2024	42.58	42.64	42.54	42.64	42.24	-
Nov 21, 2024	41.96	42.14	41.96	42.08	41.69	-
Nov 20, 2024	41.64	41.90	41.64	41.88	41.49	-
Nov 19, 2024	41.54	41.54	40.96	40.96	40.58	-
Nov 18, 2024	41.52	41.52	41.42	41.42	41.03	-
Nov 15, 2024	41.48	41.88	41.48	41.78	41.39	-
Nov 14, 2024	41.40	41.54	41.12	41.54	41.15	-
Nov 13, 2024	41.94	41.94	41.24	41.42	41.03	-
Nov 12, 2024	42.56	42.68	42.56	42.68	42.28	-
Nov 11, 2024	43.32	43.32	42.94	42.94	42.54	-
Nov 8, 2024	43.80	43.80	43.48	43.48	43.08	-
Nov 7, 2024	44.38	44.38	44.26	44.26	43.85	-
Nov 6, 2024	44.54	45.02	44.54	44.56	44.15	-
Nov 5, 2024	44.18	44.22	44.10	44.16	43.75	-
Nov 4, 2024	44.68	44.68	44.24	44.32	43.91	-
Nov 1, 2024	44.28	44.46	44.20	44.46	44.05	-
Oct 31, 2024	44.08	44.08	44.00	44.00	43.59	-
Oct 30, 2024	44.50	44.50	44.02	44.28	43.87	-
Oct 29, 2024	44.56	44.66	44.34	44.34	43.93	-
Oct 28, 2024	44.04	44.12	43.90	44.12	43.71	-
Oct 25, 2024	43.84	43.92	43.78	43.92	43.51	-
Oct 24, 2024	43.94	44.08	43.90	44.08	43.67	-
Oct 23, 2024	44.06	44.06	43.74	43.84	43.43	-
Oct 22, 2024	43.94	43.94	43.74	43.76	43.35	-
Oct 21, 2024	43.94	43.96	43.70	43.96	43.55	-
Oct 18, 2024	43.92	43.92	43.88	43.88	43.47	-
Oct 17, 2024	44.14	44.38	44.14	44.18	43.77	-
Oct 16, 2024	43.22	43.76	43.22	43.76	43.35	-
Oct 15, 2024	43.02	43.10	42.78	43.10	42.70	-
Oct 14, 2024	42.72	42.76	42.66	42.76	42.36	-
Oct 11, 2024	42.30	42.50	42.16	42.50	42.10	-
Oct 10, 2024	42.30	42.30	42.00	42.22	41.83	-
Oct 9, 2024	42.02	42.20	42.02	42.20	41.81	-
Oct 8, 2024	41.68	41.90	41.68	41.90	41.51	-
Oct 7, 2024	41.92	41.92	41.62	41.90	41.51	-
Oct 4, 2024	41.50	41.72	41.50	41.72	41.33	-
Oct 3, 2024	41.50	41.50	41.22	41.24	40.86	-
Oct 2, 2024	41.42	41.44	41.38	41.40	41.01	-
Oct 1, 2024	41.84	41.84	41.46	41.76	41.37	-
Sep 30, 2024	41.88	41.88	41.50	41.50	41.11	-
Sep 27, 2024	42.12	42.36	42.12	42.36	41.97	-
Sep 26, 2024	42.24	42.40	42.24	42.24	41.85	-
Sep 25, 2024	42.02	42.26	41.92	41.92	41.53	-
Sep 24, 2024	42.04	42.28	42.04	42.10	41.71	-
Sep 23, 2024	41.56	41.88	41.56	41.88	41.49	-
Sep 20, 2024	41.98	41.98	41.62	41.62	41.23	-
Sep 19, 2024	42.04	42.20	42.04	42.12	41.73	-
Sep 18, 2024	41.68	41.68	41.50	41.56	41.17	-
Sep 17, 2024	41.14	41.64	41.14	41.64	41.25	-
Sep 16, 2024	40.64	40.94	40.64	40.94	40.56	-
Sep 13, 2024	40.60	40.94	40.60	40.84	40.46	-
Sep 12, 2024	40.84	40.84	40.36	40.36	39.98	-
Sep 11, 2024	40.46	40.62	40.40	40.62	40.24	-
Sep 10, 2024	40.36	40.60	40.36	40.40	40.02	-
Sep 9, 2024	40.34	40.34	40.06	40.14	39.77	-
Sep 6, 2024	40.38	40.68	40.30	40.60	40.22	-
Sep 5, 2024	40.54	41.08	40.54	41.08	40.70	-
Sep 4, 2024	40.54	40.62	40.48	40.62	40.24	-
Sep 3, 2024	41.12	41.12	40.86	41.02	40.64	-
Sep 2, 2024	41.14	41.14	41.00	41.12	40.74	-
Aug 30, 2024	41.00	41.12	40.84	40.84	40.46	-
Aug 29, 2024	41.04	41.18	41.04	41.18	40.80	-
Aug 28, 2024	40.84	41.14	40.84	41.08	40.70	-
Aug 27, 2024	40.50	40.74	40.50	40.74	40.36	-
Aug 26, 2024	39.88	40.28	39.88	40.24	39.87	-
Aug 23, 2024	40.60	40.70	40.58	40.58	40.20	-
Aug 22, 2024	40.54	40.70	40.44	40.44	40.06	-
Aug 21, 2024	40.50	40.50	40.32	40.32	39.94	-
Aug 20, 2024	40.82	40.82	40.64	40.66	40.28	-
Aug 19, 2024	40.48	40.78	40.48	40.78	40.40	-
Aug 16, 2024	40.34	40.34	40.08	40.08	39.71	-
Aug 15, 2024	39.46	40.12	39.46	40.12	39.75	-
Aug 14, 2024	39.44	39.44	39.34	39.36	38.99	-
Aug 13, 2024	38.98	39.02	38.98	39.02	38.66	-
Aug 12, 2024	38.96	38.96	38.82	38.84	38.48	-
Aug 9, 2024	38.80	39.10	38.80	38.82	38.46	-
Aug 8, 2024	38.22	38.90	38.22	38.90	38.54	-
Aug 7, 2024	38.12	38.70	38.12	38.70	38.34	-
Aug 6, 2024	37.96	37.96	37.46	37.46	37.11	-
Aug 5, 2024	37.98	37.98	37.72	37.72	37.37	-
Aug 2, 2024	39.58	39.58	38.90	38.90	38.54	-
Aug 1, 2024	41.18	41.18	40.76	40.76	40.38	-
Jul 31, 2024	40.82	41.30	40.74	41.30	40.92	-
Jul 30, 2024	39.18	40.12	39.18	40.12	39.75	-
Jul 29, 2024	39.16	39.16	38.88	38.94	38.58	-
Jul 26, 2024	38.84	38.94	38.76	38.94	38.58	-
Jul 25, 2024	38.66	38.86	38.60	38.86	38.50	-
Jul 24, 2024	39.08	39.08	39.00	39.00	38.64	-
Jul 23, 2024	38.82	39.10	38.82	39.02	38.66	-
Jul 22, 2024	39.12	39.12	39.04	39.04	38.68	-
Jul 19, 2024	39.16	39.16	39.08	39.08	38.72	-
Jul 18, 2024	39.04	39.16	39.04	39.16	38.80	-
Jul 17, 2024	39.08	39.20	38.98	39.10	38.74	-
Jul 16, 2024	39.08	39.18	39.08	39.16	38.80	-
Jul 15, 2024	39.28	39.28	39.14	39.16	38.80	-
Jul 12, 2024	39.16	39.26	39.16	39.26	38.89	-
Jul 11, 2024	39.04	39.14	39.04	39.14	38.78	-
Jul 10, 2024	38.68	38.80	38.68	38.78	38.42	-
Jul 9, 2024	38.76	38.76	38.62	38.66	38.30	-
Jul 8, 2024	38.30	39.08	38.30	39.08	38.72	-
Jul 5, 2024	38.94	38.94	38.72	38.72	38.36	-
Jul 4, 2024	38.90	38.90	38.90	38.90	38.54	-
Jul 3, 2024	38.76	38.76	38.76	38.76	38.40	-
Jul 2, 2024	1.56 Dividend
Jul 2, 2024	38.24	38.24	38.24	38.24	37.88	-
Jul 1, 2024	40.70	40.70	40.70	40.70	38.78	-
Jun 28, 2024	40.24	40.24	40.24	40.24	38.34	-
Jun 27, 2024	40.50	40.50	40.50	40.50	38.59	-
Jun 26, 2024	41.00	41.00	41.00	41.00	39.07	-
Jun 25, 2024	40.72	40.72	40.72	40.72	38.80	-
Jun 24, 2024	39.66	40.26	39.66	40.26	38.36	250
Jun 21, 2024	40.02	40.02	40.02	40.02	38.13	-
Jun 20, 2024	39.46	39.46	39.46	39.46	37.60	-
Jun 19, 2024	39.68	39.68	39.68	39.68	37.81	-
Jun 18, 2024	39.58	39.58	39.58	39.58	37.71	-
Jun 17, 2024	39.28	39.28	39.28	39.28	37.43	-
Jun 14, 2024	39.38	39.38	39.38	39.38	37.52	-
Jun 13, 2024	39.90	39.90	39.90	39.90	38.02	-
Jun 12, 2024	40.00	40.00	40.00	40.00	38.11	-
Jun 11, 2024	40.52	40.52	40.52	40.52	38.61	-
Jun 10, 2024	40.78	40.78	40.78	40.78	38.86	-
Jun 7, 2024	40.88	40.88	40.88	40.88	38.95	-
Jun 6, 2024	41.20	41.20	41.20	41.20	39.26	-
Jun 5, 2024	41.32	41.32	41.32	41.32	39.37	-
Jun 4, 2024	41.66	41.66	41.66	41.66	39.70	-
Jun 3, 2024	41.40	41.40	41.40	41.40	39.45	-
May 31, 2024	41.12	41.12	41.12	41.12	39.18	-
May 30, 2024	40.62	40.62	40.62	40.62	38.70	-
May 29, 2024	39.20	39.20	39.20	39.20	37.35	-
May 28, 2024	39.20	39.20	39.20	39.20	37.35	-
May 27, 2024	39.20	39.20	39.20	39.20	37.35	-
May 24, 2024	39.20	39.20	39.20	39.20	37.35	-
May 23, 2024	39.82	39.82	39.82	39.82	37.94	-
May 22, 2024	39.26	39.26	39.26	39.26	37.41	-
May 21, 2024	39.40	39.40	39.40	39.40	37.54	-
May 20, 2024	39.78	39.78	39.78	39.78	37.90	-
May 17, 2024	39.64	39.64	39.64	39.64	37.77	-
May 16, 2024	39.60	39.60	39.60	39.60	37.73	-
May 15, 2024	39.40	39.40	39.40	39.40	37.54	-
May 14, 2024	39.20	39.20	39.20	39.20	37.35	-
May 13, 2024	39.06	39.06	39.06	39.06	37.22	-
May 10, 2024	39.00	39.00	39.00	39.00	37.16	-
May 9, 2024	38.82	38.82	38.82	38.82	36.99	-
May 8, 2024	38.84	38.84	38.84	38.84	37.01	-
May 7, 2024	38.50	38.50	38.50	38.50	36.68	-
May 6, 2024	38.06	38.06	38.06	38.06	36.27	-
May 3, 2024	38.02	38.02	38.02	38.02	36.23	-
May 2, 2024	37.64	37.64	37.64	37.64	35.86	-
Apr 30, 2024	37.90	37.90	37.90	37.90	36.11	-
Apr 29, 2024	37.86	37.86	37.86	37.86	36.07	-
Apr 26, 2024	37.96	37.96	37.96	37.96	36.17	-
Apr 25, 2024	38.38	38.38	38.38	38.38	36.57	-
Apr 24, 2024	38.68	38.68	38.68	38.68	36.86	-
Apr 23, 2024	38.62	38.62	38.62	38.62	36.80	-
Apr 22, 2024	38.50	38.50	38.50	38.50	36.68	-
Apr 19, 2024	38.22	38.22	38.22	38.22	36.42	-
Apr 18, 2024	38.82	38.82	38.82	38.82	36.99	-
Apr 17, 2024	38.26	38.26	38.26	38.26	36.46	-
Apr 16, 2024	37.72	37.72	37.72	37.72	35.94	-
Apr 15, 2024	38.10	38.10	38.10	38.10	36.30	-
Apr 12, 2024	37.84	37.84	37.84	37.84	36.06	-
Apr 11, 2024	37.76	37.76	37.76	37.76	35.98	-
Apr 10, 2024	38.06	38.06	37.56	37.56	35.79	-
Apr 9, 2024	37.82	37.82	37.82	37.82	36.04	-
Apr 8, 2024	37.88	37.88	37.88	37.88	36.09	-
Apr 5, 2024	38.02	38.02	38.02	38.02	36.23	-
Apr 4, 2024	38.70	38.70	38.70	38.70	36.87	-
Apr 3, 2024	38.48	38.48	38.48	38.48	36.67	-
Apr 2, 2024	38.94	38.94	38.94	38.94	37.10	-
Mar 28, 2024	40.09	40.09	40.09	40.09	38.20	-
Mar 27, 2024	40.09	40.09	40.09	40.09	38.20	-
Mar 26, 2024	40.31	40.31	40.31	40.31	38.41	-
Mar 25, 2024	40.48	40.48	40.48	40.48	38.57	-
Mar 22, 2024	40.65	40.65	40.65	40.65	38.73	-
Mar 21, 2024	40.50	40.50	40.50	40.50	38.59	-
Mar 20, 2024	39.86	39.86	39.86	39.86	37.98	-
Mar 19, 2024	39.18	39.18	39.18	39.18	37.33	-
Mar 18, 2024	39.80	39.80	39.80	39.80	37.92	-
Mar 15, 2024	38.93	38.93	38.93	38.93	37.09	-
Mar 14, 2024	38.93	38.93	38.93	38.93	37.09	-
Mar 13, 2024	38.93	38.93	38.93	38.93	37.09	-
Mar 12, 2024	38.90	38.90	38.90	38.90	37.07	-
Mar 11, 2024	38.88	38.88	38.88	38.88	37.05	-
Mar 8, 2024	39.32	39.32	39.32	39.32	37.47	-
Mar 7, 2024	38.78	38.78	38.78	38.78	36.95	-
Mar 6, 2024	38.00	38.00	38.00	38.00	36.21	-
Mar 5, 2024	37.77	37.77	37.77	37.77	35.99	-
Mar 4, 2024	37.08	37.08	37.08	37.08	35.33	-
Mar 1, 2024	36.70	36.70	36.70	36.70	34.97	-
Feb 29, 2024	37.53	37.53	37.53	37.53	35.76	-
Feb 28, 2024	37.55	37.55	37.55	37.55	35.78	-
Feb 27, 2024	36.96	36.96	36.96	36.96	35.22	-
Feb 26, 2024	37.07	37.07	37.07	37.07	35.32	-
Feb 23, 2024	37.08	37.08	37.08	37.08	35.33	-
Feb 22, 2024	37.19	37.19	37.19	37.19	35.44	-
Feb 21, 2024	36.77	36.77	36.77	36.77	35.04	-
Feb 20, 2024	36.71	36.71	36.71	36.71	34.98	-
Feb 19, 2024	36.49	36.49	36.49	36.49	34.77	-
Feb 16, 2024	37.12	37.12	37.12	37.12	35.37	-
Feb 15, 2024	36.92	36.92	36.92	36.92	35.18	-
Feb 14, 2024	36.43	36.43	36.43	36.43	34.71	-
Feb 13, 2024	36.18	36.18	36.18	36.18	34.47	-
Feb 12, 2024	36.07	36.07	36.07	36.07	34.37	-
Feb 9, 2024	36.16	36.16	36.16	36.16	34.45	-
Feb 8, 2024	36.16	36.16	36.16	36.16	34.45	-
Feb 7, 2024	36.59	36.59	36.59	36.59	34.86	-
Feb 6, 2024	36.90	36.90	36.90	36.90	35.16	-
Feb 5, 2024	37.01	37.01	37.01	37.01	35.26	-
Feb 2, 2024	36.80	36.80	36.80	36.80	35.06	-
Feb 1, 2024	39.59	39.59	39.59	39.59	37.72	-
Jan 31, 2024	39.59	39.59	39.59	39.59	37.72	-
Jan 30, 2024	39.59	39.59	39.59	39.59	37.72	-
Jan 29, 2024	39.59	39.59	39.59	39.59	37.72	-

RDT1.F Grupo Ezentis, S.A.

0.0915

+1.67%

GSJ.MC Grupo Empresarial San José, S.A.

5.20

-1.52%

SCYR.MC Sacyr, S.A.

3.2280

+0.31%

OHLA.MC Obrascón Huarte Lain, S.A.

0.3726

-3.42%

TRE.MC Técnicas Reunidas, S.A.

13.72

0.00%

DG.PA Vinci SA

103.70

+1.32%

ROAD Construction Partners, Inc.

84.46

+2.28%

AGX Argan, Inc.

168.54

-3.65%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ACS, Actividades de Construcción y Servicios, S.A. (ACS.VI)

Related Tickers