Acciona, S.A. (BIT:1ANA)
Italy · Delayed Price · Currency is EUR 270.00
+3.00 (1.12%)
At close: May 7, 2026
BIT:1ANA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 3.09% | - |
| May 5, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 1.33% | - |
| May 4, 2026 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | -0.54% | - |
| Apr 30, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 4.90% | - |
| Apr 29, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 2.08% | - |
| Apr 28, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.66% | - |
| Apr 27, 2026 | 241.60 | 241.60 | 241.60 | 241.60 | 241.60 | -0.08% | - |
| Apr 24, 2026 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | - | - |
| Apr 23, 2026 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | 3.16% | - |
| Apr 22, 2026 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | 0.17% | - |
| Apr 21, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -3.31% | - |
| Apr 20, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.50% | - |
| Apr 17, 2026 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | -0.25% | - |
| Apr 16, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | - | - |
| Apr 15, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | - | - |
| Apr 14, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | 0.84% | - |
| Apr 13, 2026 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | - | - |
| Apr 10, 2026 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | 3.28% | - |
| Apr 9, 2026 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | -0.60% | - |
| Apr 8, 2026 | 232.00 | 232.00 | 232.00 | 233.20 | 233.20 | 1.22% | 5 |
| Apr 7, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | 1.05% | - |
| Apr 2, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -1.72% | - |
| Apr 1, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 3.48% | - |
| Mar 31, 2026 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 5.46% | - |
| Mar 30, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | -0.84% | - |
| Mar 27, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | 0.09% | - |
| Mar 26, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - | - |
| Mar 25, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | 0.19% | - |
| Mar 24, 2026 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | - | - |
| Mar 23, 2026 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | 1.91% | - |
| Mar 20, 2026 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | - | - |
| Mar 19, 2026 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | - | - |
| Mar 18, 2026 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | -5.92% | - |
| Mar 17, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -0.18% | - |
| Mar 16, 2026 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | -0.45% | - |
| Mar 13, 2026 | 220.00 | 220.00 | 220.00 | 224.40 | 224.40 | 2.75% | 5 |
| Mar 12, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | 0.46% | - |
| Mar 11, 2026 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | 0.65% | - |
| Mar 10, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.75% | - |
| Mar 9, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | -0.37% | - |
| Mar 6, 2026 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | -1.74% | - |
| Mar 5, 2026 | 243.40 | 243.40 | 218.40 | 219.00 | 219.00 | -5.77% | 3 |
| Mar 4, 2026 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | -0.60% | - |
| Mar 3, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | -4.80% | - |
| Mar 2, 2026 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | 10.04% | - |
| Feb 27, 2026 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | 5.38% | - |
| Feb 26, 2026 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | 1.44% | - |
| Feb 25, 2026 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | 5.88% | - |
| Feb 24, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | -6.81% | - |
| Feb 23, 2026 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | 5.06% | - |