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