ACS, Actividades de Construcción y Servicios, S.A. (OCI1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:31AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 47 |
| 27 Jun 2024 | 40.48 | 40.52 | 40.48 | 40.52 | 40.52 | 47 |
| 26 Jun 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 25 Jun 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 24 Jun 2024 | 39.48 | 40.72 | 39.48 | 40.72 | 40.72 | 100 |
| 21 Jun 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 2 |
| 20 Jun 2024 | 39.18 | 40.38 | 39.18 | 40.20 | 40.20 | 156 |
| 19 Jun 2024 | 39.52 | 39.52 | 39.50 | 39.50 | 39.50 | 261 |
| 18 Jun 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 17 Jun 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 14 Jun 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 13 Jun 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 12 Jun 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 11 Jun 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 10 Jun 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 07 Jun 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 06 Jun 2024 | 40.86 | 41.28 | 40.86 | 41.28 | 41.28 | 2 |
| 05 Jun 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 04 Jun 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| 03 Jun 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 31 May 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 30 May 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 29 May 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 28 May 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 27 May 2024 | 40.64 | 40.98 | 40.64 | 40.96 | 40.96 | 311 |
| 24 May 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 23 May 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 22 May 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 21 May 2024 | 39.30 | 39.32 | 39.30 | 39.32 | 39.32 | 3 |
| 20 May 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 17 May 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 16 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 15 May 2024 | 39.26 | 39.26 | 38.88 | 38.88 | 38.88 | 1,000 |
| 14 May 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 60 |
| 13 May 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 10 May 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 09 May 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 08 May 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 07 May 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 06 May 2024 | 37.68 | 38.00 | 37.68 | 38.00 | 38.00 | 1 |
| 03 May 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 02 May 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 30 Apr 2024 | 37.80 | 37.80 | 37.54 | 37.54 | 37.54 | 100 |
| 29 Apr 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 26 Apr 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 25 Apr 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 24 Apr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 23 Apr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 22 Apr 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 19 Apr 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 18 Apr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 17 Apr 2024 | 37.96 | 38.80 | 37.96 | 38.80 | 38.80 | 101 |
| 16 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 15 Apr 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 12 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 11 Apr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 10 Apr 2024 | 37.68 | 37.98 | 37.68 | 37.98 | 37.98 | 40 |
| 09 Apr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 08 Apr 2024 | 37.72 | 37.86 | 37.72 | 37.86 | 37.86 | 100 |
| 05 Apr 2024 | 37.90 | 37.90 | 37.68 | 37.68 | 37.68 | 1 |
| 04 Apr 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 03 Apr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 02 Apr 2024 | 38.60 | 38.90 | 38.60 | 38.90 | 38.90 | 400 |
| 28 Mar 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 27 Mar 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 26 Mar 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 25 Mar 2024 | 40.26 | 40.26 | 39.88 | 39.88 | 39.88 | 2 |
| 22 Mar 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 21 Mar 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 20 Mar 2024 | 39.51 | 40.34 | 39.51 | 40.34 | 40.34 | 1 |
| 19 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 2 |
| 18 Mar 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 15 Mar 2024 | 39.93 | 39.93 | 39.50 | 39.50 | 39.50 | 2 |
| 14 Mar 2024 | 39.74 | 40.24 | 39.74 | 40.24 | 40.24 | 284 |
| 13 Mar 2024 | 38.85 | 39.99 | 38.85 | 39.99 | 39.99 | 66 |
| 12 Mar 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 11 Mar 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 08 Mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 07 Mar 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 06 Mar 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 2 |
| 05 Mar 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 04 Mar 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 01 Mar 2024 | 38.10 | 38.10 | 35.84 | 35.84 | 35.84 | 112 |
| 29 Feb 2024 | 37.49 | 37.72 | 37.49 | 37.72 | 37.72 | 394 |
| 28 Feb 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 27 Feb 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 26 Feb 2024 | 36.98 | 36.98 | 36.97 | 36.97 | 36.97 | 93 |
| 23 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 22 Feb 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 21 Feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 20 Feb 2024 | 36.27 | 36.45 | 36.27 | 36.45 | 36.45 | 4 |
| 19 Feb 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 16 Feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 15 Feb 2024 | 36.47 | 36.98 | 36.47 | 36.98 | 36.98 | 71 |
| 14 Feb 2024 | 36.23 | 36.54 | 36.23 | 36.54 | 36.54 | 10 |
| 13 Feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 12 Feb 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 09 Feb 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 08 Feb 2024 | 35.88 | 36.23 | 35.86 | 35.86 | 35.86 | 3 |
| 07 Feb 2024 | 36.32 | 36.32 | 36.30 | 36.30 | 36.30 | 2 |
| *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.