Sacyr, S.A. (VHM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.2640 | 3.2640 | 3.2360 | 3.2360 | 3.2360 | - |
| 29 Apr 2024 | 3.3500 | 3.3500 | 3.3180 | 3.3180 | 3.3180 | - |
| 26 Apr 2024 | 3.3300 | 3.3300 | 3.3020 | 3.3020 | 3.3020 | - |
| 25 Apr 2024 | 3.3540 | 3.3540 | 3.2940 | 3.2940 | 3.2940 | - |
| 24 Apr 2024 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
| 23 Apr 2024 | 3.3600 | 3.3620 | 3.3600 | 3.3620 | 3.3620 | - |
| 22 Apr 2024 | 3.3240 | 3.3440 | 3.3240 | 3.3440 | 3.3440 | - |
| 19 Apr 2024 | 3.2600 | 3.2780 | 3.2600 | 3.2780 | 3.2780 | - |
| 18 Apr 2024 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.3000 | 3,000 |
| 17 Apr 2024 | 3.2740 | 3.2840 | 3.2740 | 3.2840 | 3.2840 | - |
| 16 Apr 2024 | 3.2760 | 3.2760 | 3.2640 | 3.2640 | 3.2640 | - |
| 15 Apr 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 12 Apr 2024 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
| 11 Apr 2024 | 3.3460 | 3.3460 | 3.3380 | 3.3380 | 3.3380 | - |
| 10 Apr 2024 | 3.3860 | 3.3860 | 3.3640 | 3.3640 | 3.3640 | - |
| 09 Apr 2024 | 3.3760 | 3.3760 | 3.3720 | 3.3720 | 3.3720 | - |
| 08 Apr 2024 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
| 05 Apr 2024 | 3.3520 | 3.3720 | 3.3360 | 3.3360 | 3.3360 | 1,501 |
| 04 Apr 2024 | 3.3760 | 3.3760 | 3.3380 | 3.3380 | 3.3380 | - |
| 03 Apr 2024 | 3.3440 | 3.3620 | 3.3440 | 3.3620 | 3.3620 | - |
| 02 Apr 2024 | 3.4300 | 3.4300 | 3.3740 | 3.3740 | 3.3740 | 2,000 |
| 28 Mar 2024 | 3.3280 | 3.4000 | 3.3280 | 3.4000 | 3.4000 | - |
| 27 Mar 2024 | 3.2740 | 3.3280 | 3.2740 | 3.3280 | 3.3280 | - |
| 26 Mar 2024 | 3.2580 | 3.2640 | 3.2580 | 3.2640 | 3.2640 | - |
| 25 Mar 2024 | 3.2280 | 3.2480 | 3.2280 | 3.2480 | 3.2480 | - |
| 22 Mar 2024 | 3.1760 | 3.2260 | 3.1760 | 3.2260 | 3.2260 | - |
| 21 Mar 2024 | 3.1900 | 3.1900 | 3.1860 | 3.1860 | 3.1860 | - |
| 20 Mar 2024 | 3.1340 | 3.1700 | 3.1340 | 3.1700 | 3.1700 | - |
| 19 Mar 2024 | 3.1260 | 3.1260 | 3.1200 | 3.1200 | 3.1200 | - |
| 18 Mar 2024 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | - |
| 15 Mar 2024 | 3.0840 | 3.0980 | 3.0840 | 3.0980 | 3.0980 | - |
| 14 Mar 2024 | 3.1280 | 3.1280 | 3.0920 | 3.0920 | 3.0920 | - |
| 13 Mar 2024 | 3.0580 | 3.1160 | 3.0580 | 3.1160 | 3.1160 | - |
| 12 Mar 2024 | 3.0860 | 3.0860 | 3.0520 | 3.0520 | 3.0520 | - |
| 11 Mar 2024 | 3.0660 | 3.0800 | 3.0660 | 3.0800 | 3.0800 | - |
| 08 Mar 2024 | 3.0080 | 3.0080 | 2.9500 | 2.9500 | 2.9500 | - |
| 07 Mar 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | - |
| 06 Mar 2024 | 2.9660 | 2.9840 | 2.9660 | 2.9840 | 2.9840 | - |
| 05 Mar 2024 | 2.9620 | 2.9620 | 2.9200 | 2.9200 | 2.9200 | - |
| 04 Mar 2024 | 3.0040 | 3.0040 | 2.9980 | 2.9980 | 2.9980 | 10 |
| 01 Mar 2024 | 2.9980 | 3.0360 | 2.9980 | 3.0360 | 3.0360 | - |
| 29 Feb 2024 | 2.9920 | 3.0180 | 2.9920 | 3.0180 | 3.0180 | - |
| 28 Feb 2024 | 3.0660 | 3.0660 | 3.0000 | 3.0000 | 3.0000 | - |
| 27 Feb 2024 | 3.0320 | 3.0580 | 3.0320 | 3.0580 | 3.0580 | - |
| 26 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 23 Feb 2024 | 3.0420 | 3.0420 | 3.0320 | 3.0320 | 3.0320 | - |
| 22 Feb 2024 | 3.0860 | 3.0860 | 3.0660 | 3.0660 | 3.0660 | - |
| 21 Feb 2024 | 3.0440 | 3.0760 | 3.0440 | 3.0760 | 3.0760 | 293 |
| 20 Feb 2024 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | - |
| 19 Feb 2024 | 3.0580 | 3.0580 | 3.0460 | 3.0460 | 3.0460 | - |
| 16 Feb 2024 | 3.0740 | 3.0740 | 3.0520 | 3.0520 | 3.0520 | - |
| 15 Feb 2024 | 3.1380 | 3.1380 | 3.1060 | 3.1060 | 3.1060 | - |
| 14 Feb 2024 | 3.0780 | 3.0780 | 3.0740 | 3.0740 | 3.0740 | - |
| 13 Feb 2024 | 3.1100 | 3.1100 | 3.0620 | 3.0620 | 3.0620 | 105 |
| 12 Feb 2024 | 3.0660 | 3.1000 | 3.0660 | 3.1000 | 3.1000 | - |
| 09 Feb 2024 | 3.0720 | 3.0720 | 3.0580 | 3.0580 | 3.0580 | 68 |
| 08 Feb 2024 | 3.1140 | 3.1140 | 3.0800 | 3.0800 | 3.0800 | 3 |
| 07 Feb 2024 | 3.1100 | 3.1100 | 3.1000 | 3.1000 | 3.1000 | - |
| 06 Feb 2024 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | - |
| 05 Feb 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 02 Feb 2024 | 3.0720 | 3.0720 | 3.0560 | 3.0560 | 3.0560 | - |
| 01 Feb 2024 | 3.0320 | 3.0700 | 3.0320 | 3.0700 | 3.0700 | - |
| 31 Jan 2024 | 3.0260 | 3.0260 | 3.0200 | 3.0200 | 3.0200 | - |
| 30 Jan 2024 | 3.0220 | 3.0220 | 3.0020 | 3.0020 | 3.0020 | - |
| 29 Jan 2024 | 3.0860 | 3.1020 | 3.0220 | 3.0220 | 3.0220 | 3 |
| 26 Jan 2024 | 3.0760 | 3.1100 | 3.0760 | 3.1100 | 3.1100 | - |
| 25 Jan 2024 | 3.0880 | 3.0880 | 3.0760 | 3.0760 | 3.0760 | - |
| 24 Jan 2024 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | - |
| 23 Jan 2024 | 3.1040 | 3.1040 | 3.0720 | 3.0720 | 3.0720 | - |
| 22 Jan 2024 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 1 |
| 19 Jan 2024 | 3.0440 | 3.0660 | 3.0440 | 3.0660 | 3.0660 | - |
| 18 Jan 2024 | 2.9840 | 3.0380 | 2.9840 | 3.0380 | 3.0380 | - |
| 17 Jan 2024 | 3.0440 | 3.0440 | 3.0000 | 3.0000 | 3.0000 | - |
| 16 Jan 2024 | 3.1000 | 3.1000 | 3.0560 | 3.0560 | 3.0560 | - |
| 15 Jan 2024 | 3.1300 | 3.1300 | 3.1260 | 3.1260 | 3.1260 | - |
| 12 Jan 2024 | 3.1660 | 3.1660 | 3.1320 | 3.1320 | 3.1320 | - |
| 12 Jan 2024 | 0.062 Dividend | |||||
| 11 Jan 2024 | 3.2800 | 3.2800 | 3.2320 | 3.2320 | 3.1700 | - |
| 10 Jan 2024 | 3.2820 | 3.2840 | 3.2820 | 3.2840 | 3.2210 | - |
| 09 Jan 2024 | 3.3020 | 3.3020 | 3.2860 | 3.2860 | 3.2230 | 541 |
| 08 Jan 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.1504 | - |
| 05 Jan 2024 | 3.2000 | 3.2000 | 3.1940 | 3.1940 | 3.1327 | - |
| 04 Jan 2024 | 3.1600 | 3.1800 | 3.1600 | 3.1800 | 3.1190 | 152 |
| 03 Jan 2024 | 3.1740 | 3.1740 | 3.1440 | 3.1440 | 3.0837 | - |
| 02 Jan 2024 | 3.2280 | 3.2280 | 3.1740 | 3.1740 | 3.1131 | 10 |
| 29 Dec 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0307 | - |
| 28 Dec 2023 | 3.0960 | 3.0960 | 3.0900 | 3.0900 | 3.0307 | - |
| 27 Dec 2023 | 3.0960 | 3.0960 | 3.0960 | 3.0960 | 3.0366 | - |
| 22 Dec 2023 | 3.1380 | 3.1380 | 3.0980 | 3.0980 | 3.0386 | - |
| 21 Dec 2023 | 3.1280 | 3.1360 | 3.1280 | 3.1360 | 3.0758 | 1 |
| 20 Dec 2023 | 3.1420 | 3.1420 | 3.0920 | 3.0920 | 3.0327 | 1,810 |
| 19 Dec 2023 | 3.1380 | 3.1500 | 3.1380 | 3.1400 | 3.0798 | 4,397 |
| 18 Dec 2023 | 3.1380 | 3.1380 | 3.1180 | 3.1180 | 3.0582 | - |
| 15 Dec 2023 | 3.1300 | 3.1300 | 3.1040 | 3.1040 | 3.0445 | - |
| 14 Dec 2023 | 3.1160 | 3.1260 | 3.1160 | 3.1260 | 3.0660 | - |
| 13 Dec 2023 | 3.1000 | 3.1000 | 3.0980 | 3.0980 | 3.0386 | - |
| 12 Dec 2023 | 3.1060 | 3.1060 | 3.0920 | 3.0920 | 3.0327 | - |
| 11 Dec 2023 | 3.1280 | 3.1280 | 3.0920 | 3.0920 | 3.0327 | - |
| 08 Dec 2023 | 3.1300 | 3.1480 | 3.1300 | 3.1480 | 3.0876 | - |
| 07 Dec 2023 | 3.1340 | 3.1340 | 3.1240 | 3.1240 | 3.0641 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.