ACS, Actividades de Construcción y Servicios, S.A. ACSAY
20.10 USD -0.56 (-2.71%)
Regular-session close
19.92 Day range 20.10
16.37 52-week range 33.14
- YTD
- +1.21%
- 1 year
- +12.10%
ACSAY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.08 | 20.10 | 19.92 | 20.10 | -0.56 | -2.71% | 8,477 |
| Nov 12, 2026 | 20.53 | 20.74 | 20.53 | 20.66 | +0.01 | +0.05% | 72,000 |
| Nov 11, 2026 | 20.24 | 20.71 | 20.19 | 20.65 | +0.41 | +2.03% | 59,900 |
| Nov 10, 2026 | 19.91 | 20.24 | 19.91 | 20.24 | +0.34 | +1.71% | 89,300 |
| Nov 9, 2026 | 19.65 | 20.04 | 19.65 | 19.90 | +0.54 | +2.79% | 159,100 |
| Nov 6, 2026 | 19.03 | 19.49 | 18.98 | 19.36 | +0.36 | +1.89% | 179,300 |
| Nov 5, 2026 | 19.60 | 19.63 | 18.81 | 19.00 | -0.90 | -4.52% | 134,300 |
| Nov 4, 2026 | 20.28 | 20.28 | 19.75 | 19.90 | -0.74 | -3.59% | 94,000 |
| Nov 3, 2026 | 20.71 | 20.78 | 20.58 | 20.64 | +0.29 | +1.43% | 154,000 |
| Nov 2, 2026 | 20.40 | 20.68 | 20.28 | 20.35 | +0.36 | +1.80% | 219,100 |
| Oct 30, 2026 | 20.16 | 20.34 | 19.99 | 19.99 | -0.76 | -3.66% | 79,000 |
| Oct 29, 2026 | 20.40 | 20.75 | 20.40 | 20.75 | +0.38 | +1.87% | 143,400 |
| Oct 28, 2026 | 20.32 | 20.37 | 20.03 | 20.37 | -0.13 | -0.63% | 159,100 |
| Oct 27, 2026 | 20.09 | 20.50 | 20.01 | 20.50 | +0.35 | +1.74% | 242,100 |
| Oct 26, 2026 | 20.10 | 20.17 | 20.00 | 20.15 | +0.57 | +2.91% | 212,000 |
| Oct 23, 2026 | 19.13 | 19.58 | 19.09 | 19.58 | +0.05 | +0.26% | 116,500 |
| Oct 22, 2026 | 19.69 | 19.72 | 19.38 | 19.53 | -0.79 | -3.89% | 85,600 |
| Oct 21, 2026 | 20.40 | 20.48 | 20.24 | 20.32 | +0.18 | +0.89% | 84,800 |
| Oct 20, 2026 | 19.88 | 20.29 | 19.88 | 20.14 | +0.10 | +0.50% | 131,300 |
| Oct 19, 2026 | 20.02 | 20.21 | 19.85 | 20.04 | -0.04 | -0.20% | 150,900 |
| Oct 16, 2026 | 20.33 | 20.39 | 19.98 | 20.08 | -0.03 | -0.15% | 71,400 |
| Oct 15, 2026 | 19.96 | 20.11 | 19.50 | 20.11 | +0.18 | +0.90% | 413,000 |
| Oct 14, 2026 | 20.09 | 20.13 | 19.87 | 19.93 | -0.30 | -1.48% | 125,000 |
| Oct 13, 2026 | 20.28 | 20.39 | 20.10 | 20.23 | -0.21 | -1.03% | 123,000 |
| Oct 12, 2026 | 20.56 | 20.59 | 20.39 | 20.44 | 0.00 | 0.00% | 151,300 |
| Oct 9, 2026 | 21.24 | 21.34 | 20.26 | 20.44 | -0.18 | -0.87% | 155,000 |
| Oct 8, 2026 | 20.68 | 20.88 | 20.39 | 20.62 | -0.29 | -1.39% | 283,600 |
| Oct 7, 2026 | 21.02 | 21.06 | 20.77 | 20.91 | -0.79 | -3.64% | 252,100 |
| Oct 6, 2026 | 21.01 | 21.70 | 21.01 | 21.70 | +0.51 | +2.41% | 264,400 |
| Oct 5, 2026 | 20.95 | 21.22 | 20.78 | 21.19 | -0.20 | -0.94% | 91,000 |
| Oct 2, 2026 | 21.19 | 21.40 | 21.15 | 21.39 | +0.71 | +3.43% | 45,800 |
| Oct 1, 2026 | 20.63 | 20.78 | 20.47 | 20.68 | +0.16 | +0.78% | 116,900 |
| Sep 30, 2026 | 20.72 | 20.73 | 20.52 | 20.52 | -0.37 | -1.77% | 52,200 |
| Sep 29, 2026 | 20.93 | 21.06 | 20.85 | 20.89 | -0.21 | -1.00% | 106,000 |
| Sep 28, 2026 | 21.20 | 21.37 | 21.00 | 21.10 | -0.34 | -1.59% | 96,800 |
| Sep 25, 2026 | 21.46 | 21.46 | 21.28 | 21.44 | +0.22 | +1.04% | 53,400 |
| Sep 24, 2026 | 21.22 | 21.33 | 21.05 | 21.22 | +0.19 | +0.90% | 170,100 |
| Sep 23, 2026 | 21.86 | 21.86 | 20.90 | 21.03 | -1.03 | -4.67% | 109,800 |
| Sep 22, 2026 | 21.76 | 22.06 | 21.74 | 22.06 | +0.21 | +0.96% | 50,900 |
| Sep 21, 2026 | 21.66 | 21.89 | 21.54 | 21.85 | +0.40 | +1.86% | 79,300 |
| Sep 18, 2026 | 21.39 | 21.46 | 21.32 | 21.45 | +0.01 | +0.05% | 86,400 |
| Sep 17, 2026 | 21.78 | 21.86 | 21.39 | 21.44 | +0.06 | +0.28% | 137,700 |
| Sep 16, 2026 | 21.38 | 21.58 | 21.22 | 21.38 | +0.27 | +1.28% | 98,900 |
| Sep 15, 2026 | 21.28 | 21.28 | 20.89 | 21.11 | -0.23 | -1.08% | 95,300 |
| Sep 14, 2026 | 21.23 | 21.40 | 21.01 | 21.34 | -1.36 | -5.99% | 127,000 |
| Sep 11, 2026 | 22.73 | 22.82 | 22.65 | 22.70 | +0.33 | +1.48% | 72,300 |
| Sep 10, 2026 | 22.56 | 22.60 | 22.32 | 22.37 | -1.09 | -4.65% | 93,300 |
| Sep 9, 2026 | 23.58 | 23.69 | 23.46 | 23.46 | -0.71 | -2.94% | 50,900 |
| Sep 8, 2026 | 24.13 | 24.37 | 24.06 | 24.17 | +0.48 | +2.03% | 102,000 |
| Sep 4, 2026 | 23.48 | 23.77 | 23.47 | 23.69 | +0.33 | +1.41% | 57,500 |
| Sep 3, 2026 | 22.97 | 23.45 | 22.92 | 23.36 | +0.58 | +2.55% | 105,300 |
| Sep 2, 2026 | 23.45 | 23.45 | 22.74 | 22.78 | -0.65 | -2.77% | 94,200 |
| Sep 1, 2026 | 23.67 | 23.70 | 23.42 | 23.43 | -0.21 | -0.89% | 156,700 |
| Aug 31, 2026 | 23.86 | 23.88 | 23.61 | 23.64 | -0.18 | -0.76% | 85,900 |
| Aug 28, 2026 | 24.20 | 24.25 | 23.82 | 23.82 | -0.29 | -1.20% | 48,900 |
| Aug 27, 2026 | 24.20 | 24.20 | 23.90 | 24.11 | -0.13 | -0.54% | 68,900 |
| Aug 26, 2026 | 24.54 | 24.54 | 24.20 | 24.24 | +0.02 | +0.08% | 38,100 |
| Aug 25, 2026 | 24.62 | 24.63 | 24.21 | 24.22 | -0.13 | -0.53% | 70,400 |
| Aug 24, 2026 | 24.49 | 24.49 | 24.21 | 24.35 | -0.08 | -0.33% | 122,000 |
| Aug 21, 2026 | 24.84 | 24.84 | 24.40 | 24.43 | -0.10 | -0.41% | 71,700 |
| Aug 20, 2026 | 24.70 | 24.83 | 24.53 | 24.53 | -0.27 | -1.09% | 64,500 |
| Aug 19, 2026 | 24.98 | 24.98 | 24.61 | 24.80 | -0.13 | -0.52% | 68,000 |
| Aug 18, 2026 | 24.84 | 25.00 | 24.77 | 24.93 | -0.21 | -0.84% | 85,600 |
| Aug 17, 2026 | 25.43 | 25.43 | 24.95 | 25.14 | -0.11 | -0.44% | 72,200 |
| Aug 14, 2026 | 25.15 | 25.39 | 25.13 | 25.25 | 0.00 | 0.00% | 55,100 |
65 days, newest first. Daily bars as drawn on the ACSAY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.