Actividades de Construccion y Servicios SA(GB:0HAC)
€93.05+0.10 (+0.11%)
GB:0HAC
Actividades de Construccion y Servicios SA historical prices
€93.05
At close:+0.10 (+0.11%)
Actividades de Construccion y Servicios SA (0HAC) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 94.00 | 96.05 | 91.85 | 93.05 | 93.05 | +0.11% | 590,981 | 6.14 |
| Nov 11, 2026 | 91.05 | 92.95 | 90.15 | 92.95 | 92.95 | +3.16% | 13,832 | 0.14 |
| Nov 10, 2026 | 90.10 | 91.85 | 89.00 | 90.10 | 90.10 | +3.56% | 105,231 | 1.11 |
| Nov 09, 2026 | 87.20 | 88.85 | 86.15 | 88.35 | 88.35 | +1.55% | 154,017 | 1.66 |
| Nov 06, 2026 | 84.90 | 87.85 | 84.40 | 87.00 | 87.00 | +1.78% | 30,325 | 0.33 |
| Nov 05, 2026 | 88.90 | 90.30 | 84.00 | 85.48 | 85.48 | -3.14% | 83,805 | 0.91 |
| Nov 04, 2026 | 91.15 | 91.20 | 88.15 | 88.25 | 88.25 | -4.39% | 18,891 | 0.20 |
| Nov 03, 2026 | 90.05 | 93.30 | 88.30 | 92.30 | 92.30 | +1.26% | 18,791 | 0.20 |
| Nov 02, 2026 | 90.50 | 92.30 | 90.35 | 91.15 | 91.15 | +0.66% | 9,862 | 0.10 |
| Oct 30, 2026 | 90.95 | 91.30 | 90.15 | 90.55 | 90.55 | -1.79% | 3,223 | 0.03 |
| Oct 29, 2026 | 91.15 | 92.35 | 90.90 | 92.20 | 92.20 | +1.21% | 8,587 | 0.09 |
| Oct 28, 2026 | 92.60 | 92.95 | 90.25 | 91.10 | 91.10 | -0.65% | 59,944 | 0.59 |
| Oct 27, 2026 | 90.50 | 91.70 | 90.10 | 91.70 | 91.70 | +1.72% | 4,197 | 0.04 |
| Oct 26, 2026 | 87.85 | 90.48 | 87.95 | 90.15 | 90.15 | +3.09% | 19,430 | 0.19 |
| Oct 23, 2026 | 87.25 | 88.44 | 85.40 | 87.45 | 87.45 | +0.40% | 22,500 | 0.20 |
| Oct 22, 2026 | 90.00 | 90.35 | 86.95 | 87.10 | 87.10 | -4.18% | 5,955 | 0.05 |
| Oct 21, 2026 | 90.50 | 91.20 | 89.95 | 90.90 | 90.90 | +2.02% | 92,450 | 0.81 |
| Oct 20, 2026 | 89.10 | 90.65 | 88.15 | 89.10 | 89.10 | -1.33% | 578,037 | 5.30 |
| Oct 19, 2026 | 89.55 | 90.30 | 88.73 | 90.30 | 90.30 | +0.33% | 18,231 | 0.16 |
| Oct 16, 2026 | 90.45 | 90.90 | 88.55 | 90.00 | 90.00 | +1.24% | 29,157 | 0.26 |
| Oct 15, 2026 | 88.50 | 90.50 | 87.20 | 88.90 | 88.90 | -1.50% | 1,089,545 | 10.95 |
| Oct 14, 2026 | 91.20 | 91.60 | 90.00 | 90.25 | 90.25 | +0.17% | 24,670 | 0.25 |
| Oct 13, 2026 | 91.15 | 92.40 | 90.10 | 90.10 | 90.10 | -2.28% | 751,501 | 8.44 |
| Oct 12, 2026 | 91.50 | 92.35 | 91.35 | 92.20 | 92.20 | +1.49% | 4,192 | 0.05 |
| Oct 09, 2026 | 93.00 | 93.05 | 90.85 | 90.85 | 90.85 | -1.25% | 4,499 | 0.05 |
| Oct 08, 2026 | 92.25 | 93.45 | 90.85 | 92.00 | 92.00 | -1.02% | 13,674 | 0.15 |
| Oct 07, 2026 | 95.40 | 95.75 | 92.95 | 92.95 | 92.95 | -2.92% | 26,311 | 0.29 |
| Oct 06, 2026 | 94.55 | 95.85 | 93.45 | 95.75 | 95.75 | +1.75% | 10,184 | 0.11 |
| Oct 05, 2026 | 95.05 | 95.00 | 93.00 | 94.10 | 94.10 | -0.42% | 406,045 | 4.73 |
| Oct 02, 2026 | 93.25 | 95.60 | 92.05 | 94.50 | 94.50 | +2.92% | 28,427 | 0.33 |
| Oct 01, 2026 | 90.85 | 92.65 | 89.35 | 91.82 | 91.82 | +0.56% | 40,081 | 0.37 |
| Sep 30, 2026 | 92.75 | 93.65 | 90.80 | 91.30 | 91.30 | -1.19% | 10,004 | 0.09 |
| Sep 29, 2026 | 94.00 | 93.75 | 91.25 | 92.40 | 92.40 | -0.27% | 18,110 | 0.17 |
| Sep 28, 2026 | 93.20 | 94.15 | 92.00 | 92.65 | 92.65 | -0.86% | 115,254 | 0.99 |
| Sep 25, 2026 | 93.55 | 94.78 | 93.20 | 93.45 | 93.45 | +0.43% | 6,548 | 0.06 |
| Sep 24, 2026 | 92.00 | 95.23 | 90.90 | 93.05 | 93.05 | +0.65% | 9,809 | 0.08 |
| Sep 23, 2026 | 95.15 | 96.70 | 91.83 | 92.45 | 92.45 | -3.35% | 312,808 | 2.79 |
| Sep 22, 2026 | 95.20 | 96.30 | 95.00 | 95.65 | 95.65 | +0.58% | 22,693 | 0.17 |
| Sep 21, 2026 | 94.70 | 95.40 | 93.70 | 95.10 | 95.10 | +1.82% | 25,804 | 0.19 |
| Sep 18, 2026 | 94.55 | 94.80 | 93.10 | 93.40 | 93.40 | -0.27% | 61,470 | 0.37 |
| Sep 17, 2026 | 94.50 | 95.35 | 93.65 | 93.65 | 93.65 | +0.32% | 12,327 | 0.07 |
| Sep 16, 2026 | 92.85 | 94.08 | 92.50 | 93.35 | 93.35 | +2.08% | 97,900 | 0.59 |
| Sep 15, 2026 | 92.30 | 92.50 | 90.50 | 91.45 | 91.45 | -0.65% | 157,573 | 0.94 |
| Sep 14, 2026 | 96.95 | 97.90 | 91.35 | 92.04 | 92.04 | -6.32% | 81,973 | 0.48 |
| Sep 11, 2026 | 97.40 | 98.50 | 96.90 | 98.25 | 98.25 | +1.61% | 21,945 | 0.13 |
| Sep 10, 2026 | 101.20 | 101.70 | 96.30 | 96.69 | 96.69 | -4.64% | 31,042 | 0.18 |
| Sep 09, 2026 | 104.40 | 104.70 | 101.10 | 101.40 | 101.40 | -2.56% | 40,953 | 0.24 |
| Sep 08, 2026 | 104.00 | 104.80 | 102.90 | 104.06 | 104.06 | +0.06% | 19,946 | 0.12 |
| Sep 07, 2026 | 102.30 | 104.10 | 102.10 | 104.00 | 104.00 | +1.86% | 148,154 | 0.89 |
| Sep 04, 2026 | 101.00 | 102.50 | 99.85 | 102.10 | 102.10 | +1.39% | 5,045 | 0.03 |
