Sacyr, S.A. (VHM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:14AM CEST
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | - |
| May 14, 2024 | 3.6760 | 3.7460 | 3.6760 | 3.6960 | 3.6960 | 600 |
| May 13, 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
| May 10, 2024 | 3.5900 | 3.5900 | 3.5800 | 3.5800 | 3.5800 | - |
| May 09, 2024 | 3.5640 | 3.5900 | 3.5640 | 3.5900 | 3.5900 | 784 |
| May 08, 2024 | 3.4820 | 3.5420 | 3.4820 | 3.5420 | 3.5420 | - |
| May 07, 2024 | 3.4520 | 3.4640 | 3.4400 | 3.4640 | 3.4640 | 2,486 |
| May 06, 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 1 |
| May 03, 2024 | 3.3000 | 3.3820 | 3.3000 | 3.3820 | 3.3820 | - |
| May 02, 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | - |
| Apr 30, 2024 | 3.2640 | 3.2640 | 3.2360 | 3.2360 | 3.2360 | - |
| Apr 29, 2024 | 3.3500 | 3.3500 | 3.3180 | 3.3180 | 3.3180 | - |
| Apr 26, 2024 | 3.3300 | 3.3300 | 3.3020 | 3.3020 | 3.3020 | - |
| Apr 25, 2024 | 3.3540 | 3.3540 | 3.2940 | 3.2940 | 3.2940 | - |
| Apr 24, 2024 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
| Apr 23, 2024 | 3.3600 | 3.3620 | 3.3600 | 3.3620 | 3.3620 | - |
| Apr 22, 2024 | 3.3240 | 3.3440 | 3.3240 | 3.3440 | 3.3440 | - |
| Apr 19, 2024 | 3.2600 | 3.2780 | 3.2600 | 3.2780 | 3.2780 | - |
| Apr 18, 2024 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.3000 | 3,000 |
| Apr 17, 2024 | 3.2740 | 3.2840 | 3.2740 | 3.2840 | 3.2840 | - |
| Apr 16, 2024 | 3.2760 | 3.2760 | 3.2640 | 3.2640 | 3.2640 | - |
| Apr 15, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Apr 12, 2024 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
| Apr 11, 2024 | 3.3460 | 3.3460 | 3.3380 | 3.3380 | 3.3380 | - |
| Apr 10, 2024 | 3.3860 | 3.3860 | 3.3640 | 3.3640 | 3.3640 | - |
| Apr 09, 2024 | 3.3760 | 3.3760 | 3.3720 | 3.3720 | 3.3720 | - |
| Apr 08, 2024 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
| Apr 05, 2024 | 3.3520 | 3.3720 | 3.3360 | 3.3360 | 3.3360 | 1,501 |
| Apr 04, 2024 | 3.3760 | 3.3760 | 3.3380 | 3.3380 | 3.3380 | - |
| Apr 03, 2024 | 3.3440 | 3.3620 | 3.3440 | 3.3620 | 3.3620 | - |
| Apr 02, 2024 | 3.4300 | 3.4300 | 3.3740 | 3.3740 | 3.3740 | 2,000 |
| Mar 28, 2024 | 3.3280 | 3.4000 | 3.3280 | 3.4000 | 3.4000 | - |
| Mar 27, 2024 | 3.2740 | 3.3280 | 3.2740 | 3.3280 | 3.3280 | - |
| Mar 26, 2024 | 3.2580 | 3.2640 | 3.2580 | 3.2640 | 3.2640 | - |
| Mar 25, 2024 | 3.2280 | 3.2480 | 3.2280 | 3.2480 | 3.2480 | - |
| Mar 22, 2024 | 3.1760 | 3.2260 | 3.1760 | 3.2260 | 3.2260 | - |
| Mar 21, 2024 | 3.1900 | 3.1900 | 3.1860 | 3.1860 | 3.1860 | - |
| Mar 20, 2024 | 3.1340 | 3.1700 | 3.1340 | 3.1700 | 3.1700 | - |
| Mar 19, 2024 | 3.1260 | 3.1260 | 3.1200 | 3.1200 | 3.1200 | - |
| Mar 18, 2024 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | - |
| Mar 15, 2024 | 3.0840 | 3.0980 | 3.0840 | 3.0980 | 3.0980 | - |
| Mar 14, 2024 | 3.1280 | 3.1280 | 3.0920 | 3.0920 | 3.0920 | - |
| Mar 13, 2024 | 3.0580 | 3.1160 | 3.0580 | 3.1160 | 3.1160 | - |
| Mar 12, 2024 | 3.0860 | 3.0860 | 3.0520 | 3.0520 | 3.0520 | - |
| Mar 11, 2024 | 3.0660 | 3.0800 | 3.0660 | 3.0800 | 3.0800 | - |
| Mar 08, 2024 | 3.0080 | 3.0080 | 2.9500 | 2.9500 | 2.9500 | - |
| Mar 07, 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | - |
| Mar 06, 2024 | 2.9660 | 2.9840 | 2.9660 | 2.9840 | 2.9840 | - |
| Mar 05, 2024 | 2.9620 | 2.9620 | 2.9200 | 2.9200 | 2.9200 | - |
| Mar 04, 2024 | 3.0040 | 3.0040 | 2.9980 | 2.9980 | 2.9980 | 10 |
| Mar 01, 2024 | 2.9980 | 3.0360 | 2.9980 | 3.0360 | 3.0360 | - |
| Feb 29, 2024 | 2.9920 | 3.0180 | 2.9920 | 3.0180 | 3.0180 | - |
| Feb 28, 2024 | 3.0660 | 3.0660 | 3.0000 | 3.0000 | 3.0000 | - |
| Feb 27, 2024 | 3.0320 | 3.0580 | 3.0320 | 3.0580 | 3.0580 | - |
| Feb 26, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Feb 23, 2024 | 3.0420 | 3.0420 | 3.0320 | 3.0320 | 3.0320 | - |
| Feb 22, 2024 | 3.0860 | 3.0860 | 3.0660 | 3.0660 | 3.0660 | - |
| Feb 21, 2024 | 3.0440 | 3.0760 | 3.0440 | 3.0760 | 3.0760 | 293 |
| Feb 20, 2024 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | - |
| Feb 19, 2024 | 3.0580 | 3.0580 | 3.0460 | 3.0460 | 3.0460 | - |
| Feb 16, 2024 | 3.0740 | 3.0740 | 3.0520 | 3.0520 | 3.0520 | - |
| Feb 15, 2024 | 3.1380 | 3.1380 | 3.1060 | 3.1060 | 3.1060 | - |
| Feb 14, 2024 | 3.0780 | 3.0780 | 3.0740 | 3.0740 | 3.0740 | - |
| Feb 13, 2024 | 3.1100 | 3.1100 | 3.0620 | 3.0620 | 3.0620 | 105 |
| Feb 12, 2024 | 3.0660 | 3.1000 | 3.0660 | 3.1000 | 3.1000 | - |
| Feb 09, 2024 | 3.0720 | 3.0720 | 3.0580 | 3.0580 | 3.0580 | 68 |
| Feb 08, 2024 | 3.1140 | 3.1140 | 3.0800 | 3.0800 | 3.0800 | 3 |
| Feb 07, 2024 | 3.1100 | 3.1100 | 3.1000 | 3.1000 | 3.1000 | - |
| Feb 06, 2024 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | - |
| Feb 05, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 02, 2024 | 3.0720 | 3.0720 | 3.0560 | 3.0560 | 3.0560 | - |
| Feb 01, 2024 | 3.0320 | 3.0700 | 3.0320 | 3.0700 | 3.0700 | - |
| Jan 31, 2024 | 3.0260 | 3.0260 | 3.0200 | 3.0200 | 3.0200 | - |
| Jan 30, 2024 | 3.0220 | 3.0220 | 3.0020 | 3.0020 | 3.0020 | - |
| Jan 29, 2024 | 3.0860 | 3.1020 | 3.0220 | 3.0220 | 3.0220 | 3 |
| Jan 26, 2024 | 3.0760 | 3.1100 | 3.0760 | 3.1100 | 3.1100 | - |
| Jan 25, 2024 | 3.0880 | 3.0880 | 3.0760 | 3.0760 | 3.0760 | - |
| Jan 24, 2024 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | - |
| Jan 23, 2024 | 3.1040 | 3.1040 | 3.0720 | 3.0720 | 3.0720 | - |
| Jan 22, 2024 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 1 |
| Jan 19, 2024 | 3.0440 | 3.0660 | 3.0440 | 3.0660 | 3.0660 | - |
| Jan 18, 2024 | 2.9840 | 3.0380 | 2.9840 | 3.0380 | 3.0380 | - |
| Jan 17, 2024 | 3.0440 | 3.0440 | 3.0000 | 3.0000 | 3.0000 | - |
| Jan 16, 2024 | 3.1000 | 3.1000 | 3.0560 | 3.0560 | 3.0560 | - |
| Jan 15, 2024 | 3.1300 | 3.1300 | 3.1260 | 3.1260 | 3.1260 | - |
| Jan 12, 2024 | 3.1660 | 3.1660 | 3.1320 | 3.1320 | 3.1320 | - |
| Jan 12, 2024 | 0.062 Dividend | |||||
| Jan 11, 2024 | 3.2800 | 3.2800 | 3.2320 | 3.2320 | 3.1700 | - |
| Jan 10, 2024 | 3.2820 | 3.2840 | 3.2820 | 3.2840 | 3.2210 | - |
| Jan 09, 2024 | 3.3020 | 3.3020 | 3.2860 | 3.2860 | 3.2230 | 541 |
| Jan 08, 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.1504 | - |
| Jan 05, 2024 | 3.2000 | 3.2000 | 3.1940 | 3.1940 | 3.1327 | - |
| Jan 04, 2024 | 3.1600 | 3.1800 | 3.1600 | 3.1800 | 3.1190 | 152 |
| Jan 03, 2024 | 3.1740 | 3.1740 | 3.1440 | 3.1440 | 3.0837 | - |
| Jan 02, 2024 | 3.2280 | 3.2280 | 3.1740 | 3.1740 | 3.1131 | 10 |
| Dec 29, 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0307 | - |
| Dec 28, 2023 | 3.0960 | 3.0960 | 3.0900 | 3.0900 | 3.0307 | - |
| Dec 27, 2023 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 3.0366 | - |
| Dec 22, 2023 | 3.1380 | 3.1380 | 3.0980 | 3.0980 | 3.0386 | - |
| Dec 21, 2023 | 3.1280 | 3.1360 | 3.1280 | 3.1360 | 3.0758 | 1 |
| *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.