Sacyr SA (VHM.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | - |
| 30 Apr 2024 | 3.2660 | 3.3100 | 3.2660 | 3.2680 | 3.2680 | - |
| 29 Apr 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
| 26 Apr 2024 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | - |
| 25 Apr 2024 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
| 24 Apr 2024 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | - |
| 23 Apr 2024 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | - |
| 22 Apr 2024 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | - |
| 19 Apr 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
| 18 Apr 2024 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | - |
| 17 Apr 2024 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | - |
| 16 Apr 2024 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | - |
| 15 Apr 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | - |
| 12 Apr 2024 | 3.2680 | 3.3740 | 3.2680 | 3.3740 | 3.3740 | - |
| 11 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 10 Apr 2024 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | - |
| 09 Apr 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
| 08 Apr 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
| 05 Apr 2024 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | - |
| 04 Apr 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
| 03 Apr 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
| 02 Apr 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| 28 Mar 2024 | 3.2620 | 3.3980 | 3.2620 | 3.3980 | 3.3980 | 541 |
| 27 Mar 2024 | 3.2900 | 3.3120 | 3.2880 | 3.3120 | 3.3120 | - |
| 26 Mar 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | - |
| 25 Mar 2024 | 3.1620 | 3.2640 | 3.1620 | 3.2640 | 3.2640 | - |
| 22 Mar 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
| 21 Mar 2024 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | - |
| 20 Mar 2024 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | - |
| 19 Mar 2024 | 3.1240 | 3.1240 | 3.1200 | 3.1200 | 3.1200 | 550 |
| 18 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 15 Mar 2024 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | - |
| 14 Mar 2024 | 3.0520 | 3.1380 | 3.0520 | 3.1380 | 3.1380 | - |
| 13 Mar 2024 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | - |
| 12 Mar 2024 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | - |
| 11 Mar 2024 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | - |
| 08 Mar 2024 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | - |
| 07 Mar 2024 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | - |
| 06 Mar 2024 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | - |
| 05 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 04 Mar 2024 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | - |
| 01 Mar 2024 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | - |
| 29 Feb 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 28 Feb 2024 | 3.0780 | 3.0780 | 2.9860 | 2.9900 | 2.9900 | - |
| 27 Feb 2024 | 3.0460 | 3.0460 | 3.0320 | 3.0420 | 3.0420 | - |
| 26 Feb 2024 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | - |
| 23 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 22 Feb 2024 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | - |
| 21 Feb 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | - |
| 20 Feb 2024 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | - |
| 19 Feb 2024 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | - |
| 16 Feb 2024 | 3.0500 | 3.1020 | 3.0500 | 3.0540 | 3.0540 | - |
| 15 Feb 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | - |
| 14 Feb 2024 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | - |
| 13 Feb 2024 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | - |
| 12 Feb 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 09 Feb 2024 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | - |
| 08 Feb 2024 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | - |
| 07 Feb 2024 | 3.1440 | 3.1440 | 3.1440 | 3.1440 | 3.1440 | - |
| 06 Feb 2024 | 3.0940 | 3.0940 | 3.0940 | 3.0940 | 3.0940 | - |
| 05 Feb 2024 | 3.0760 | 3.0760 | 3.0760 | 3.0760 | 3.0760 | - |
| 02 Feb 2024 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | - |
| 01 Feb 2024 | 3.0360 | 3.0760 | 3.0360 | 3.0760 | 3.0760 | - |
| 31 Jan 2024 | 3.0160 | 3.0300 | 3.0160 | 3.0300 | 3.0300 | - |
| 30 Jan 2024 | 2.9560 | 3.0160 | 2.9560 | 3.0160 | 3.0160 | - |
| 29 Jan 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | - |
| 26 Jan 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 25 Jan 2024 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | 3.1120 | - |
| 24 Jan 2024 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | - |
| 23 Jan 2024 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | - |
| 22 Jan 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 19 Jan 2024 | 2.9620 | 3.0460 | 2.9620 | 3.0420 | 3.0420 | - |
| 18 Jan 2024 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | - |
| 17 Jan 2024 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | - |
| 16 Jan 2024 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | - |
| 15 Jan 2024 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | - |
| 12 Jan 2024 | 3.1700 | 3.1700 | 3.1360 | 3.1360 | 3.1360 | - |
| 12 Jan 2024 | 0.062 Dividend | |||||
| 11 Jan 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.1920 | - |
| 10 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2371 | - |
| 09 Jan 2024 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 3.2214 | - |
| 08 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.1488 | - |
| 05 Jan 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1390 | - |
| 04 Jan 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0704 | - |
| 03 Jan 2024 | 3.1580 | 3.1840 | 3.1580 | 3.1840 | 3.1233 | - |
| 02 Jan 2024 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | 3.0194 | - |
| 29 Dec 2023 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | 2.9860 | - |
| 28 Dec 2023 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | 3.0272 | - |
| 27 Dec 2023 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | 3.0194 | - |
| 22 Dec 2023 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | 3.0821 | - |
| 21 Dec 2023 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | 3.0762 | - |
| 20 Dec 2023 | 3.1220 | 3.1380 | 3.1220 | 3.1380 | 3.0782 | - |
| 19 Dec 2023 | 3.0940 | 3.1520 | 3.0940 | 3.1480 | 3.0880 | - |
| 18 Dec 2023 | 3.0840 | 3.1520 | 3.0840 | 3.1300 | 3.0704 | - |
| 15 Dec 2023 | 3.1060 | 3.1160 | 3.1060 | 3.1160 | 3.0566 | - |
| 14 Dec 2023 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | 3.0154 | - |
| 13 Dec 2023 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | 3.0488 | - |
| 12 Dec 2023 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | 3.0135 | - |
| 11 Dec 2023 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.0664 | - |
| 08 Dec 2023 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | 3.0449 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.