Acciona, S.A. (BIT:1ANA)
Italy · Delayed Price · Currency is EUR 168.50
-0.40 (-0.24%)
At close: Sep 19, 2025
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | -0.24% | - |
| Sep 18, 2025 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | 2.18% | - |
| Sep 17, 2025 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | 0.49% | - |
| Sep 16, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | -1.20% | - |
| Sep 15, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | -1.83% | - |
| Sep 12, 2025 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | -0.12% | - |
| Sep 11, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | 1.49% | - |
| Sep 10, 2025 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | -1.47% | - |
| Sep 9, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | 0.83% | - |
| Sep 8, 2025 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | 0.60% | - |
| Sep 5, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | 1.27% | - |
| Sep 4, 2025 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | 0.43% | - |
| Sep 3, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | -1.79% | - |
| Sep 2, 2025 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | -0.65% | - |
| Sep 1, 2025 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | -0.47% | - |
| Aug 29, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | -1.97% | - |
| Aug 28, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | -0.69% | - |
| Aug 27, 2025 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | 0.52% | - |
| Aug 26, 2025 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | -2.31% | - |
| Aug 25, 2025 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | 0.85% | - |
| Aug 22, 2025 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | -0.90% | - |
| Aug 21, 2025 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | 1.31% | - |
| Aug 20, 2025 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | 1.21% | - |
| Aug 19, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Aug 18, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Aug 14, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.64% | - |
| Aug 13, 2025 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | 0.12% | - |
| Aug 12, 2025 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | 1.48% | - |
| Aug 11, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | -1.23% | - |
| Aug 8, 2025 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | 1.00% | - |
| Aug 7, 2025 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | 1.07% | - |
| Aug 6, 2025 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | 0.24% | - |
| Aug 5, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | 0.60% | - |
| Aug 4, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - | - |
| Aug 1, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | -1.54% | - |
| Jul 31, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.14% | - |
| Jul 30, 2025 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | -0.48% | - |
| Jul 29, 2025 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | -3.34% | - |
| Jul 28, 2025 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | 3.09% | - |
| Jul 25, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 2.18% | - |
| Jul 24, 2025 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | -1.20% | - |
| Jul 23, 2025 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | 2.14% | - |
| Jul 22, 2025 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | 1.24% | - |
| Jul 21, 2025 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | 0.88% | - |
| Jul 18, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.59% | - |
| Jul 17, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.57% | - |
| Jul 16, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 0.26% | - |
| Jul 15, 2025 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | 1.69% | - |
| Jul 14, 2025 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | 0.39% | - |
| Jul 11, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | - |