Acciona, S.A. (BIT:1ANA)
Italy · Delayed Price · Currency is EUR 270.40
-55.00 (-16.90%)
Last updated: Jul 7, 2026, 10:51 AM CET
BIT:1ANA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 270.40 | 270.40 | 270.40 | 270.40 | - | -8.45% | - |
| Jul 6, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 295.34 | 6.38% | - |
| Jul 3, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 277.62 | -13.34% | - |
| Jul 2, 2026 | 299.80 | 299.80 | 299.80 | 325.40 | 320.35 | 4.50% | 2 |
| Jul 1, 2026 | 311.40 | 311.40 | 311.40 | 311.40 | 306.57 | 9.42% | - |
| Jun 30, 2026 | 284.60 | 284.60 | 284.60 | 284.60 | 280.18 | 2.97% | - |
| Jun 29, 2026 | 276.40 | 276.40 | 276.40 | 276.40 | 272.11 | -0.50% | - |
| Jun 26, 2026 | 277.80 | 277.80 | 277.80 | 277.80 | 273.49 | 2.58% | - |
| Jun 25, 2026 | 270.80 | 270.80 | 270.80 | 270.80 | 266.60 | -3.08% | - |
| Jun 24, 2026 | 279.40 | 279.40 | 279.40 | 279.40 | 275.06 | -1.20% | - |
| Jun 23, 2026 | 282.80 | 282.80 | 282.80 | 282.80 | 278.41 | 2.54% | - |
| Jun 22, 2026 | 275.80 | 275.80 | 275.80 | 275.80 | 271.52 | 1.92% | - |
| Jun 19, 2026 | 270.60 | 270.60 | 270.60 | 270.60 | 266.40 | 1.81% | - |
| Jun 18, 2026 | 265.80 | 265.80 | 265.80 | 265.80 | 261.67 | 3.67% | - |
| Jun 17, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 252.42 | -2.44% | - |
| Jun 16, 2026 | 262.80 | 262.80 | 262.80 | 262.80 | 258.72 | 2.50% | - |
| Jun 15, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 252.42 | 3.64% | - |
| Jun 12, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 243.56 | 0.73% | - |
| Jun 11, 2026 | 245.60 | 245.60 | 245.60 | 245.60 | 241.79 | 2.68% | - |
| Jun 10, 2026 | 239.20 | 239.20 | 239.20 | 239.20 | 235.49 | -0.08% | - |
| Jun 9, 2026 | 239.40 | 239.40 | 239.40 | 239.40 | 235.68 | -2.44% | - |
| Jun 8, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 241.59 | -0.16% | - |
| Jun 5, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | 241.98 | -1.44% | - |
| Jun 4, 2026 | 249.40 | 249.40 | 249.40 | 249.40 | 245.53 | -1.27% | - |
| Jun 3, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 248.68 | -1.25% | - |
| Jun 2, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 251.83 | 1.43% | - |
| Jun 1, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 248.29 | 0.40% | - |
| May 29, 2026 | 251.20 | 251.20 | 251.20 | 251.20 | 247.30 | -9.51% | - |
| May 28, 2026 | 277.60 | 277.60 | 277.60 | 277.60 | 273.29 | 2.51% | - |
| May 27, 2026 | 270.80 | 270.80 | 270.80 | 270.80 | 266.60 | 1.50% | - |
| May 26, 2026 | 266.80 | 266.80 | 266.80 | 266.80 | 262.66 | 2.38% | - |
| May 25, 2026 | 260.60 | 260.60 | 260.60 | 260.60 | 256.56 | -0.15% | - |
| May 22, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 256.95 | -0.31% | - |
| May 21, 2026 | 261.80 | 261.80 | 261.80 | 261.80 | 257.74 | 3.97% | - |
| May 20, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 247.89 | -2.48% | - |
| May 19, 2026 | 258.20 | 258.20 | 258.20 | 258.20 | 254.19 | 2.46% | - |
| May 18, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 248.09 | -1.25% | - |
| May 15, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 251.24 | -2.30% | - |
| May 14, 2026 | 261.20 | 261.20 | 261.20 | 261.20 | 257.15 | -4.60% | - |
| May 13, 2026 | 273.80 | 273.80 | 273.80 | 273.80 | 269.55 | 1.56% | - |
| May 12, 2026 | 269.60 | 269.60 | 269.60 | 269.60 | 265.42 | 1.20% | - |
| May 11, 2026 | 266.40 | 266.40 | 266.40 | 266.40 | 262.27 | -1.11% | - |
| May 8, 2026 | 282.80 | 282.80 | 282.80 | 269.40 | 265.22 | -0.22% | 5 |
| May 7, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 265.81 | 1.12% | - |
| May 6, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 262.86 | 3.09% | - |
| May 5, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 254.98 | 1.33% | - |
| May 4, 2026 | 255.60 | 255.60 | 255.60 | 255.60 | 251.63 | -0.54% | - |
| Apr 30, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 253.01 | 4.90% | - |
| Apr 29, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 241.20 | 2.08% | - |
| Apr 28, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 236.27 | -0.66% | - |