MCE - Delayed Quote
EUR
ACS, Actividades de Construcción y Servicios, S.A. (ACS.MC)
90.65
-1.50
(-1.63%)
At close: October 30 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
90.95
91.35
90.05
90.65
90.65
212,763
Oct 29, 2026
91.00
92.40
90.30
92.15
92.15
398,695
Oct 28, 2026
92.50
92.80
90.20
91.15
91.15
250,928
Oct 27, 2026
90.85
91.80
90.00
91.80
91.80
328,735
Oct 26, 2026
88.15
90.45
88.10
90.15
90.15
304,388
Oct 23, 2026
88.00
88.25
85.40
87.55
87.55
429,004
Oct 22, 2026
90.15
90.15
86.95
86.95
86.95
341,780
Oct 21, 2026
90.30
91.40
89.95
90.95
90.95
227,404
Oct 20, 2026
89.10
90.75
88.15
89.90
89.90
387,807
Oct 19, 2026
89.50
90.30
88.60
90.30
90.30
335,466
Oct 16, 2026
90.45
90.90
89.00
90.00
90.00
935,934
Oct 15, 2026
88.90
90.45
87.20
89.25
89.25
606,526
Oct 14, 2026
91.20
91.70
90.00
90.05
90.05
345,868
Oct 13, 2026
91.20
92.50
90.10
90.10
90.10
382,514
Oct 12, 2026
91.40
92.35
91.25
92.20
92.20
326,447
Oct 9, 2026
93.00
93.10
90.75
90.85
90.85
266,574
Oct 8, 2026
92.25
93.50
90.80
92.00
92.00
487,456
Oct 7, 2026
95.50
95.70
92.95
92.95
92.95
383,971
Oct 6, 2026
94.50
96.15
93.45
96.15
96.15
509,543
Oct 5, 2026
95.00
95.00
92.90
94.45
94.45
654,560
Oct 2, 2026
93.25
95.60
93.20
95.00
95.00
403,456
Oct 1, 2026
90.85
92.65
89.35
92.05
92.05
357,993
Sep 30, 2026
92.75
93.65
90.75
91.05
91.05
412,947
Sep 29, 2026
93.70
93.95
91.30
92.45
92.45
318,373
Sep 28, 2026
93.20
94.30
91.75
92.50
92.50
270,663
Sep 25, 2026
93.70
94.80
93.25
93.60
93.60
276,301
Sep 24, 2026
92.10
95.25
91.75
92.75
92.75
415,366
Sep 23, 2026
95.85
96.90
91.80
92.85
92.85
742,132
Sep 22, 2026
95.35
96.40
94.55
95.95
95.95
350,822
Sep 21, 2026
94.60
95.40
93.60
95.20
95.20
262,288
Sep 18, 2026
94.40
94.90
93.10
93.40
93.40
1,041,126
Sep 17, 2026
94.50
95.50
93.65
93.65
93.65
272,916
Sep 16, 2026
92.65
94.10
92.65
93.35
93.35
542,285
Sep 15, 2026
92.30
92.60
90.55
91.45
91.45
476,695
Sep 14, 2026
96.75
97.00
91.30
91.85
91.85
794,532
Sep 11, 2026
97.40
98.60
96.80
98.25
98.25
815,214
Sep 10, 2026
101.20
101.90
96.30
96.80
96.80
530,274
Sep 9, 2026
104.60
104.80
101.10
101.30
101.30
555,222
Sep 8, 2026
103.30
104.80
102.90
104.80
104.80
443,152
Sep 7, 2026
102.30
104.40
102.30
104.00
104.00
293,157
Sep 4, 2026
100.70
102.60
99.75
102.10
102.10
426,259
Sep 3, 2026
98.70
101.00
97.55
100.70
100.70
554,279
Sep 2, 2026
101.20
102.30
98.30
98.55
98.55
849,276
Sep 1, 2026
102.30
102.80
101.40
101.80
101.80
492,754
Aug 31, 2026
103.40
103.90
101.80
102.10
102.10
723,908
Aug 28, 2026
104.20
104.60
103.40
103.40
103.40
392,263
Aug 27, 2026
104.40
105.10
102.50
103.60
103.60
480,831
Aug 26, 2026
104.10
105.80
103.90
104.10
104.10
441,054
Aug 25, 2026
105.40
106.30
103.80
104.30
104.30
294,854
Aug 24, 2026
105.20
106.60
103.80
104.70
104.70
527,338
Aug 21, 2026
105.90
107.70
104.80
105.00
105.00
318,456
Aug 20, 2026
106.90
107.20
104.30
105.60
105.60
406,091
Aug 19, 2026
108.20
108.70
105.80
106.40
106.40
329,276
Aug 18, 2026
108.70
108.70
107.00
107.90
107.90
396,586
Aug 17, 2026
110.30
111.10
107.80
108.70
108.70
517,643
Aug 14, 2026
109.70
110.00
108.00
109.50
109.50
326,460
Aug 13, 2026
111.00
111.10
109.80
109.90
109.90
363,423
Aug 12, 2026
110.70
112.00
109.50
110.70
110.70
454,099
Aug 11, 2026
109.20
109.80
107.60
108.30
108.30
404,411
Aug 10, 2026
109.00
110.50
108.70
109.10
109.10
374,449
Aug 7, 2026
108.40
110.30
108.40
109.00
109.00
442,392
Aug 6, 2026
109.30
110.70
109.10
109.30
109.30
528,645
Aug 5, 2026
111.90
112.90
109.90
109.90
109.90
582,310
Aug 4, 2026
111.70
112.50
110.40
110.80
110.80
669,019
Aug 3, 2026
111.70
112.90
108.40
110.20
110.20
709,233
Jul 31, 2026
111.20
113.40
110.00
110.30
110.30
602,245
Jul 30, 2026
105.90
110.20
105.60
109.60
109.60
603,620
Jul 29, 2026
105.90
110.10
104.00
106.10
106.10
895,085
Jul 28, 2026
108.40
110.60
106.40
107.50
107.50
767,847
Jul 27, 2026
115.60
116.00
108.90
108.90
108.90
942,381
Jul 24, 2026
114.20
116.10
113.70
114.70
114.70
324,440
Jul 23, 2026
116.70
117.20
113.50
114.70
114.70
330,111
Jul 22, 2026
117.90
118.20
115.30
117.10
117.10
354,170
Jul 21, 2026
116.60
118.30
116.60
117.90
117.90
367,626
Jul 20, 2026
117.70
118.20
116.40
116.90
116.90
439,463
Jul 17, 2026
117.70
118.90
115.80
117.70
117.70
347,294
Jul 16, 2026
120.70
122.40
117.40
118.90
118.90
304,084
Jul 15, 2026
120.60
122.50
119.50
120.40
120.40
267,919
Jul 14, 2026
117.90
120.00
117.30
119.80
119.80
522,028
Jul 13, 2026
118.50
120.20
117.70
118.80
118.80
280,946
Jul 10, 2026
119.90
121.20
119.30
120.00
120.00
309,370
Jul 9, 2026
120.40
121.90
119.60
120.60
120.60
273,309
Jul 8, 2026
120.00
120.80
116.70
118.40
118.40
831,900
Jul 7, 2026
122.40
125.20
119.80
120.30
120.30
419,361
Jul 6, 2026
122.10
124.10
121.80
124.10
124.10
272,798
Jul 3, 2026
123.40
124.60
122.70
124.50
124.50
292,736
Jul 2, 2026
123.00
125.70
121.30
122.90
122.90
353,554
Jul 1, 2026
127.90
127.90
122.90
124.10
124.10
1,163,676
Jun 30, 2026
127.90
129.10
126.80
128.70
128.70
504,463
Jun 29, 2026
1.866
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
126.50
127.40
125.20
126.30
126.30
240,812
Jun 26, 2026
129.10
129.80
126.00
127.90
126.03
336,198
Jun 25, 2026
131.50
131.90
128.70
129.10
127.22
1,664,428
Jun 24, 2026
130.20
130.60
126.90
129.90
128.00
202,673
Jun 23, 2026
132.20
132.60
127.60
130.20
128.30
341,560
Jun 22, 2026
131.10
134.30
130.20
134.30
132.34
571,930
Jun 19, 2026
129.70
131.10
128.60
130.50
128.60
1,006,272
Jun 18, 2026
129.70
131.80
129.30
130.40
128.50
422,303
Jun 17, 2026
126.00
128.90
125.70
128.70
126.82
349,165
Jun 16, 2026
125.00
126.40
124.50
126.10
124.26
259,724
Jun 15, 2026
128.00
128.00
124.70
124.70
122.88
532,333
Jun 12, 2026
125.90
126.60
122.70
125.50
123.67
392,139
Jun 11, 2026
120.20
124.70
118.20
123.60
121.80
417,413
Jun 10, 2026
117.10
119.70
115.60
117.80
116.08
591,808
Jun 9, 2026
124.10
125.50
117.00
117.10
115.39
444,061
Jun 8, 2026
123.00
125.40
122.60
124.10
122.29
349,930
Jun 5, 2026
126.00
126.70
124.60
125.90
124.06
263,353
Jun 4, 2026
124.50
126.00
123.10
125.80
123.96
265,697
Jun 3, 2026
121.30
125.10
121.00
124.80
122.98
312,307
Jun 2, 2026
123.50
124.10
121.60
123.10
121.30
243,550
Jun 1, 2026
124.10
125.50
121.70
122.70
120.91
280,413
May 29, 2026
125.50
126.00
123.30
124.30
122.49
757,499
May 28, 2026
126.00
126.50
124.40
125.20
123.37
295,870
May 27, 2026
126.90
127.40
125.10
126.00
124.16
407,288
May 26, 2026
125.70
126.90
124.70
125.20
123.37
395,292
May 25, 2026
125.00
126.30
124.90
125.60
123.77
165,124
May 22, 2026
125.00
125.00
122.30
123.60
121.80
421,898
May 21, 2026
125.60
126.80
123.90
124.20
122.39
491,133
May 20, 2026
125.00
126.70
124.40
126.30
124.46
440,218
May 19, 2026
124.80
127.50
122.10
124.30
122.49
1,032,287
May 18, 2026
132.20
134.30
130.00
131.70
129.78
218,011
May 15, 2026
135.70
137.00
131.90
133.20
131.26
278,852
May 14, 2026
133.10
137.20
133.10
137.10
135.10
290,113
May 13, 2026
131.30
133.00
130.10
132.40
130.47
497,474
May 12, 2026
133.30
135.40
128.90
128.90
127.02
776,864
May 11, 2026
137.10
137.20
131.40
136.00
134.02
462,131
May 8, 2026
138.00
138.70
136.50
137.20
135.20
580,545
May 7, 2026
139.80
141.20
138.00
138.00
135.99
444,293
May 6, 2026
135.90
140.60
135.40
140.40
138.35
425,513
May 5, 2026
122.20
133.80
122.20
133.80
131.85
473,998
May 4, 2026
123.70
124.10
120.90
121.80
120.02
223,839
Apr 30, 2026
118.50
122.70
117.70
122.60
120.81
244,653
Apr 29, 2026
119.80
120.70
119.00
119.40
117.66
190,563
Apr 28, 2026
121.90
122.10
118.50
119.10
117.36
278,544
Apr 27, 2026
122.60
123.40
120.50
120.70
118.94
204,120
Apr 24, 2026
122.50
123.70
121.20
122.30
120.52
213,059
Apr 23, 2026
121.70
124.00
120.80
123.90
122.09
313,078
Apr 22, 2026
121.90
123.70
121.40
122.20
120.42
295,023
Apr 21, 2026
123.00
123.40
121.20
121.30
119.53
336,027
Apr 20, 2026
121.20
123.10
120.60
122.90
121.11
255,395
Apr 17, 2026
121.20
123.40
119.20
122.60
120.81
412,686
Apr 16, 2026
123.80
124.80
121.60
122.10
120.32
543,413
Apr 15, 2026
124.20
124.90
122.10
122.50
120.71
452,868
Apr 14, 2026
123.20
125.10
122.00
124.60
122.78
416,130
Apr 13, 2026
118.00
119.90
117.80
119.30
117.56
246,190
Apr 10, 2026
121.00
122.30
119.40
120.00
118.25
328,236
Apr 9, 2026
118.90
120.50
118.40
120.50
118.74
270,260
Apr 8, 2026
120.00
120.00
116.60
119.10
117.36
417,852
Apr 7, 2026
110.80
112.80
110.10
111.70
110.07
341,339
Apr 2, 2026
110.00
112.00
107.80
111.10
109.48
300,660
Apr 1, 2026
110.00
112.40
109.00
112.20
110.56
477,358
Mar 31, 2026
102.30
106.10
101.20
104.80
103.27
384,081
Mar 30, 2026
101.80
103.80
101.60
102.60
101.10
479,167
Mar 27, 2026
104.30
104.80
100.90
102.50
101.00
276,169
Mar 26, 2026
106.40
106.70
103.90
104.60
103.07
218,452
Mar 25, 2026
107.80
108.40
106.40
107.00
105.44
515,940
Mar 24, 2026
105.40
106.10
103.50
105.80
104.26
201,219
Mar 23, 2026
100.50
107.90
98.40
105.30
103.76
406,125
Mar 20, 2026
107.00
107.90
103.10
103.10
101.60
1,393,706
Mar 19, 2026
108.00
108.20
103.70
105.10
103.57
337,689
Mar 18, 2026
110.00
111.30
108.00
108.90
107.31
379,618
Mar 17, 2026
106.10
108.20
105.70
107.80
106.23
271,242
Mar 16, 2026
103.30
106.90
103.20
105.80
104.26
252,883
Mar 13, 2026
104.70
105.30
102.90
103.30
101.79
306,862
Mar 12, 2026
107.10
108.10
103.90
105.30
103.76
439,247
Mar 11, 2026
106.50
107.80
105.40
107.10
105.54
347,109
Mar 10, 2026
107.50
108.10
105.40
107.10
105.54
440,239
Mar 9, 2026
100.50
104.10
97.60
103.50
101.99
451,715
Mar 6, 2026
105.30
105.80
100.70
102.70
101.20
468,427
Mar 5, 2026
108.40
109.90
104.30
105.40
103.86
437,562
Mar 4, 2026
101.40
107.90
101.40
107.80
106.23
531,027
Mar 3, 2026
106.40
106.60
102.30
104.90
103.37
713,464
Mar 2, 2026
107.30
109.60
105.30
109.60
108.00
432,559
Feb 27, 2026
109.50
111.10
108.40
109.60
108.00
683,646
Feb 26, 2026
108.60
111.90
107.30
109.90
108.30
475,367
Feb 25, 2026
108.20
109.50
107.30
108.70
107.11
275,924
Feb 24, 2026
106.10
108.90
105.20
107.80
106.23
363,151
Feb 23, 2026
106.00
107.00
104.20
106.20
104.65
295,845
Feb 20, 2026
104.70
107.70
104.40
106.00
104.45
399,252
Feb 19, 2026
105.00
106.70
103.20
104.60
103.07
302,539
Feb 18, 2026
102.00
106.00
101.80
106.00
104.45
336,424
Feb 17, 2026
102.30
102.30
100.50
101.80
100.31
218,010
Feb 16, 2026
100.10
102.90
99.65
102.90
101.40
375,608
Feb 13, 2026
97.50
99.30
96.50
98.30
96.87
224,335
Feb 12, 2026
100.30
100.90
97.55
97.90
96.47
221,877
Feb 11, 2026
98.65
100.40
97.50
99.60
98.15
364,815
Feb 10, 2026
99.70
99.70
97.50
97.90
96.47
399,436
Feb 9, 2026
96.95
100.10
96.70
100.10
98.64
359,785
Feb 6, 2026
94.30
96.95
93.95
96.90
95.49
288,913
Feb 5, 2026
93.50
95.25
92.55
94.25
92.87
372,377
Feb 4, 2026
96.50
97.00
93.25
93.45
92.09
299,028
Feb 3, 2026
96.50
97.45
95.45
96.40
94.99
217,874
Feb 2, 2026
93.50
96.20
91.65
95.55
94.16
231,411
Jan 30, 2026
94.65
95.70
94.10
94.65
93.27
253,806
Jan 29, 2026
94.55
96.30
93.25
94.00
92.63
286,644
Jan 28, 2026
96.65
96.65
93.55
93.80
92.43
247,086
Jan 27, 2026
95.50
96.60
94.75
96.35
94.94
376,672
Jan 26, 2026
94.30
95.85
93.30
95.05
93.66
219,488
Jan 23, 2026
95.45
95.45
93.65
94.30
92.92
168,152
Jan 22, 2026
94.05
96.10
93.15
95.15
93.76
400,845
Jan 21, 2026
0.457
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 21, 2026
92.60
93.10
91.40
92.65
91.30
272,792
Jan 20, 2026
94.90
94.95
92.40
93.65
91.83
882,476
Jan 19, 2026
94.65
96.10
94.30
96.00
94.14
282,245
Jan 16, 2026
94.80
96.75
94.40
96.55
94.68
316,189
Jan 15, 2026
94.55
95.95
93.05
94.50
92.67
343,183
Jan 14, 2026
93.80
94.75
92.85
94.10
92.27
314,098
Jan 13, 2026
93.80
93.80
91.85
93.75
91.93
262,681
Jan 12, 2026
91.55
93.60
90.15
93.05
91.24
423,874
Jan 9, 2026
92.35
92.35
89.95
91.65
89.87
581,077
Jan 8, 2026
92.30
93.15
91.45
92.40
90.61
276,524
Jan 7, 2026
89.50
92.75
89.40
92.60
90.80
455,952
Jan 6, 2026
87.50
89.35
86.55
88.75
87.03
319,633
Jan 5, 2026
86.10
87.35
86.00
87.30
85.61
284,688
Jan 2, 2026
84.90
86.10
84.00
85.60
83.94
261,324
Dec 31, 2025
84.75
85.05
84.40
84.85
83.20
84,243
Dec 30, 2025
84.45
85.50
84.40
85.50
83.84
195,212
Dec 29, 2025
84.25
84.70
83.60
84.55
82.91
282,646
Dec 24, 2025
84.10
84.35
84.00
84.20
82.57
63,217
Dec 23, 2025
84.50
84.60
83.65
84.60
82.96
192,978
Dec 22, 2025
84.90
85.25
83.90
84.65
83.01
222,868
Dec 19, 2025
85.30
86.10
84.90
84.90
83.25
1,045,906
Dec 18, 2025
83.20
85.30
82.55
85.05
83.40
271,174
Dec 17, 2025
85.00
85.30
82.70
83.30
81.68
338,704
Dec 16, 2025
85.30
86.30
84.90
85.25
83.60
372,227
Dec 15, 2025
84.20
86.80
84.20
86.55
84.87
258,644
Dec 12, 2025
86.15
87.10
84.65
84.65
83.01
352,080
Dec 11, 2025
86.50
87.15
85.25
85.40
83.74
262,890
Dec 10, 2025
85.50
86.25
84.80
86.25
84.58
424,210
Dec 9, 2025
83.65
85.60
82.00
84.55
82.91
529,205
Dec 8, 2025
81.55
83.45
81.55
83.45
81.83
292,124
Dec 5, 2025
82.50
83.15
81.05
81.20
79.62
278,503
Dec 4, 2025
81.70
82.20
81.10
82.05
80.46
351,564
Dec 3, 2025
80.15
82.05
80.10
81.45
79.87
618,009
Dec 2, 2025
78.55
80.70
78.30
80.25
78.69
807,916
Dec 1, 2025
79.40
79.60
75.30
77.60
76.09
463,830
Nov 28, 2025
79.45
80.15
78.95
79.65
78.10
220,469
Nov 27, 2025
80.10
80.50
79.50
79.50
77.96
692,838
Nov 26, 2025
79.00
80.35
78.60
79.90
78.35
367,658
Nov 25, 2025
77.10
79.00
76.50
78.30
76.78
350,684
Nov 24, 2025
73.15
76.25
72.75
75.60
74.13
3,103,923
Nov 21, 2025
76.80
76.85
71.35
72.30
70.90
859,414
Nov 20, 2025
77.65
79.45
77.60
78.30
76.78
323,577
Nov 19, 2025
77.10
77.55
76.10
76.90
75.41
282,566
Nov 18, 2025
76.55
77.65
76.10
77.00
75.51
506,323
Nov 17, 2025
78.00
78.65
76.65
77.80
76.29
306,633
Nov 14, 2025
77.75
77.90
75.45
77.90
76.39
386,993
Nov 13, 2025
79.20
79.90
77.40
77.80
76.29
328,778
Nov 12, 2025
78.05
79.25
77.95
78.80
77.27
285,234
Nov 11, 2025
77.80
78.65
77.35
78.10
76.58
422,413
Nov 10, 2025
76.50
78.05
76.00
77.55
76.05
331,218
Nov 7, 2025
75.10
76.70
75.10
75.50
74.04
446,700
Nov 6, 2025
73.40
75.90
71.85
75.10
73.64
627,795
Nov 5, 2025
72.40
73.95
72.40
73.85
72.42
273,586
Nov 4, 2025
72.40
73.20
71.45
73.15
71.73
234,040
Nov 3, 2025
71.50
73.40
71.20
73.35
71.93
301,516
Oct 31, 2025
72.45
72.50
71.05
71.20
69.82
229,258
Oct 30, 2025
72.60
73.10
72.30
72.60
71.19
219,608
