Acciona, S.A. (BIT:1ANA)
Italy · Delayed Price · Currency is EUR 195.80
+3.30 (1.71%)
At close: Oct 31, 2025
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 202.00 | 202.00 | 192.50 | 195.80 | - | 1.71% | 6 |
| Oct 30, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | - | - | - |
| Oct 29, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | - | - | - |
| Oct 28, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | - | 0.05% | - |
| Oct 27, 2025 | 192.40 | 192.40 | 192.40 | 192.40 | - | 0.10% | - |
| Oct 24, 2025 | 192.20 | 192.20 | 192.20 | 192.20 | - | -0.16% | - |
| Oct 23, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | - | -1.18% | - |
| Oct 22, 2025 | 194.80 | 194.80 | 194.80 | 194.80 | - | 1.88% | - |
| Oct 21, 2025 | 194.40 | 198.00 | 189.00 | 191.20 | - | 3.24% | 100 |
| Oct 20, 2025 | 185.20 | 185.20 | 185.20 | 185.20 | - | 0.87% | - |
| Oct 17, 2025 | 183.60 | 183.60 | 183.60 | 183.60 | - | 0.55% | - |
| Oct 16, 2025 | 182.60 | 182.60 | 182.60 | 182.60 | - | 1.22% | - |
| Oct 15, 2025 | 180.40 | 180.40 | 180.40 | 180.40 | - | 0.78% | - |
| Oct 14, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | - | -0.94% | - |
| Oct 13, 2025 | 180.70 | 180.70 | 180.70 | 180.70 | - | 0.06% | - |
| Oct 10, 2025 | 180.60 | 180.60 | 180.60 | 180.60 | - | 0.95% | - |
| Oct 9, 2025 | 178.90 | 178.90 | 178.90 | 178.90 | - | 0.06% | - |
| Oct 8, 2025 | 178.80 | 178.80 | 178.80 | 178.80 | - | 3.11% | - |
| Oct 7, 2025 | 173.40 | 173.40 | 173.40 | 173.40 | - | 1.23% | - |
| Oct 6, 2025 | 171.30 | 171.30 | 171.30 | 171.30 | - | 0.29% | - |
| Oct 3, 2025 | 170.80 | 170.80 | 170.80 | 170.80 | - | 0.59% | - |
| Oct 2, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | - | 0.47% | - |
| Oct 1, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | - | 0.06% | - |
| Sep 30, 2025 | 168.90 | 168.90 | 168.90 | 168.90 | - | -1.29% | - |
| Sep 29, 2025 | 171.10 | 171.10 | 171.10 | 171.10 | - | -0.18% | - |
| Sep 26, 2025 | 171.40 | 171.40 | 171.40 | 171.40 | - | - | - |
| Sep 25, 2025 | 171.40 | 171.40 | 171.40 | 171.40 | - | 0.06% | - |
| Sep 24, 2025 | 171.30 | 171.30 | 171.30 | 171.30 | - | 0.47% | - |
| Sep 23, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | - | 2.65% | - |
| Sep 22, 2025 | 166.10 | 166.10 | 166.10 | 166.10 | - | -1.42% | - |
| Sep 19, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | - | -0.24% | - |
| Sep 18, 2025 | 168.90 | 168.90 | 168.90 | 168.90 | - | 2.18% | - |
| Sep 17, 2025 | 165.30 | 165.30 | 165.30 | 165.30 | - | 0.49% | - |
| Sep 16, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | - | -1.20% | - |
| Sep 15, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | - | -1.83% | - |
| Sep 12, 2025 | 169.60 | 169.60 | 169.60 | 169.60 | - | -0.12% | - |
| Sep 11, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | - | 1.49% | - |
| Sep 10, 2025 | 167.30 | 167.30 | 167.30 | 167.30 | - | -1.47% | - |
| Sep 9, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | - | 0.83% | - |
| Sep 8, 2025 | 168.40 | 168.40 | 168.40 | 168.40 | - | 0.60% | - |
| Sep 5, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | - | 1.27% | - |
| Sep 4, 2025 | 165.30 | 165.30 | 165.30 | 165.30 | - | 0.43% | - |
| Sep 3, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | - | -1.79% | - |
| Sep 2, 2025 | 167.60 | 167.60 | 167.60 | 167.60 | - | -0.65% | - |
| Sep 1, 2025 | 168.70 | 168.70 | 168.70 | 168.70 | - | -0.47% | - |
| Aug 29, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | - | -1.97% | - |
| Aug 28, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | - | -0.69% | - |
| Aug 27, 2025 | 174.10 | 174.10 | 174.10 | 174.10 | - | 0.52% | - |
| Aug 26, 2025 | 173.20 | 173.20 | 173.20 | 173.20 | - | -2.31% | - |
| Aug 25, 2025 | 177.30 | 177.30 | 177.30 | 177.30 | - | 0.85% | - |