Want to see ES:SCYR full AI Analyst Report?
Sacyr SA (SCYR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | -1.03% | 2,001,055 | 0.81 |
| Oct 29, 2026 | 4.06 | 4.10 | 4.04 | 4.09 | 4.09 | +1.04% | 1,560,076 | 0.63 |
| Oct 28, 2026 | 4.05 | 4.07 | 3.97 | 4.05 | 4.05 | +0.10% | 3,084,000 | 1.24 |
| Oct 27, 2026 | 4.05 | 4.08 | 3.99 | 4.05 | 4.05 | +1.51% | 3,363,237 | 1.36 |
| Oct 26, 2026 | 3.98 | 4.02 | 3.96 | 3.99 | 3.99 | +0.86% | 2,279,595 | 0.92 |
| Oct 23, 2026 | 3.97 | 4.02 | 3.93 | 3.95 | 3.95 | -0.20% | 2,076,686 | 0.84 |
| Oct 22, 2026 | 3.99 | 4.00 | 3.93 | 3.96 | 3.96 | -1.93% | 2,267,870 | 0.92 |
| Oct 21, 2026 | 4.01 | 4.04 | 4.00 | 4.04 | 4.04 | +0.75% | 1,378,693 | 0.56 |
| Oct 20, 2026 | 4.00 | 4.03 | 3.95 | 4.01 | 4.01 | -0.25% | 1,617,788 | 0.65 |
| Oct 19, 2026 | 4.06 | 4.06 | 3.97 | 4.02 | 4.02 | -1.76% | 3,940,910 | 1.61 |
| Oct 16, 2026 | 4.06 | 4.12 | 3.98 | 4.09 | 4.09 | +2.15% | 3,704,622 | 1.53 |
| Oct 15, 2026 | 3.88 | 4.02 | 3.86 | 4.00 | 4.00 | +2.67% | 5,233,876 | 2.22 |
| Oct 14, 2026 | 3.92 | 3.94 | 3.89 | 3.90 | 3.90 | +0.36% | 1,801,277 | 0.76 |
| Oct 13, 2026 | 3.92 | 3.95 | 3.88 | 3.89 | 3.89 | -0.87% | 1,702,003 | 0.72 |
| Oct 12, 2026 | 3.90 | 3.93 | 3.90 | 3.92 | 3.92 | +1.08% | 1,443,546 | 0.61 |
| Oct 09, 2026 | 3.92 | 3.93 | 3.88 | 3.88 | 3.88 | +0.00% | 1,402,956 | 0.59 |
| Oct 08, 2026 | 3.91 | 3.91 | 3.83 | 3.88 | 3.88 | -1.72% | 2,714,689 | 1.16 |
| Oct 07, 2026 | 4.01 | 4.03 | 3.95 | 3.95 | 3.95 | -2.33% | 2,559,783 | 1.10 |
| Oct 06, 2026 | 4.00 | 4.07 | 3.99 | 4.04 | 4.04 | +1.51% | 2,512,901 | 1.08 |
| Oct 05, 2026 | 4.01 | 4.01 | 3.93 | 3.98 | 3.98 | -0.10% | 2,141,105 | 0.92 |
| Oct 02, 2026 | 3.90 | 4.00 | 3.90 | 3.98 | 3.98 | +2.52% | 3,699,270 | 1.60 |
| Oct 01, 2026 | 3.92 | 3.93 | 3.87 | 3.89 | 3.89 | -2.02% | 2,932,949 | 1.27 |
| Sep 30, 2026 | 4.01 | 4.03 | 3.94 | 3.97 | 3.97 | -1.00% | 1,972,459 | 0.85 |
| Sep 29, 2026 | 4.05 | 4.06 | 4.00 | 4.01 | 4.01 | -0.84% | 2,786,833 | 1.19 |
| Sep 28, 2026 | 4.06 | 4.07 | 4.02 | 4.04 | 4.04 | -0.05% | 2,050,840 | 0.88 |
| Sep 25, 2026 | 4.05 | 4.10 | 4.04 | 4.04 | 4.04 | +0.15% | 2,139,961 | 0.92 |
| Sep 24, 2026 | 4.08 | 4.09 | 4.03 | 4.04 | 4.04 | -1.37% | 2,352,624 | 1.02 |
| Sep 23, 2026 | 4.19 | 4.20 | 4.09 | 4.09 | 4.09 | -2.06% | 2,221,289 | 0.96 |
| Sep 22, 2026 | 4.18 | 4.22 | 4.14 | 4.18 | 4.18 | +0.43% | 2,021,919 | 0.88 |
| Sep 21, 2026 | 4.16 | 4.20 | 4.13 | 4.16 | 4.16 | +0.92% | 1,901,172 | 0.81 |
| Sep 18, 2026 | 4.18 | 4.18 | 4.12 | 4.12 | 4.12 | -1.10% | 3,113,072 | 1.33 |
| Sep 17, 2026 | 4.21 | 4.23 | 4.17 | 4.17 | 4.17 | -0.57% | 2,577,693 | 0.98 |
| Sep 16, 2026 | 4.18 | 4.22 | 4.17 | 4.19 | 4.19 | +1.06% | 3,006,161 | 1.15 |
| Sep 15, 2026 | 4.14 | 4.18 | 4.12 | 4.15 | 4.15 | +0.14% | 3,010,442 | 1.17 |
| Sep 14, 2026 | 4.20 | 4.20 | 4.13 | 4.14 | 4.14 | -1.94% | 5,008,892 | 1.98 |
| Sep 11, 2026 | 4.20 | 4.25 | 4.18 | 4.22 | 4.22 | +0.81% | 3,274,422 | 1.31 |
| Sep 10, 2026 | 4.25 | 4.28 | 4.19 | 4.19 | 4.19 | -1.46% | 2,833,782 | 1.14 |
| Sep 09, 2026 | 4.36 | 4.36 | 4.24 | 4.25 | 4.25 | -2.48% | 3,036,370 | 1.23 |
| Sep 08, 2026 | 4.33 | 4.36 | 4.29 | 4.36 | 4.36 | +0.88% | 2,093,737 | 0.85 |
| Sep 07, 2026 | 4.32 | 4.37 | 4.29 | 4.32 | 4.32 | +0.37% | 2,192,747 | 0.89 |
| Sep 04, 2026 | 4.26 | 4.35 | 4.25 | 4.31 | 4.31 | +1.03% | 3,446,936 | 1.41 |
| Sep 03, 2026 | 4.18 | 4.27 | 4.17 | 4.26 | 4.26 | +2.40% | 4,026,727 | 1.68 |
| Sep 02, 2026 | 4.21 | 4.21 | 4.16 | 4.16 | 4.16 | -1.33% | 3,076,568 | 1.30 |
| Sep 01, 2026 | 4.23 | 4.25 | 4.20 | 4.22 | 4.22 | -0.47% | 3,054,117 | 1.30 |
| Aug 31, 2026 | 4.29 | 4.30 | 4.24 | 4.24 | 4.24 | -1.40% | 2,880,242 | 1.24 |
| Aug 28, 2026 | 4.32 | 4.34 | 4.29 | 4.30 | 4.30 | -0.23% | 1,613,103 | 0.70 |
| Aug 27, 2026 | 4.35 | 4.36 | 4.29 | 4.31 | 4.31 | -0.60% | 2,035,825 | 0.88 |
| Aug 26, 2026 | 4.34 | 4.36 | 4.32 | 4.33 | 4.33 | +0.09% | 1,886,787 | 0.80 |
| Aug 25, 2026 | 4.31 | 4.37 | 4.29 | 4.33 | 4.33 | +1.50% | 3,058,836 | 1.30 |
| Aug 24, 2026 | 4.31 | 4.33 | 4.24 | 4.27 | 4.27 | -0.56% | 2,931,179 | 1.26 |
