Acciona, S.A. (BIT:1ANA)
Italy · Delayed Price · Currency is EUR 212.60
+1.60 (0.76%)
At close: Oct 2, 2026
BIT:1ANA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | 0.76% | - |
| Oct 1, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - | - |
| Sep 30, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -0.85% | - |
| Sep 29, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | - | - |
| Sep 28, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | -0.09% | - |
| Sep 25, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - | - |
| Sep 24, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 1.82% | - |
| Sep 23, 2026 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | - | - |
| Sep 22, 2026 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | 1.95% | - |
| Sep 21, 2026 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | 0.59% | - |
| Sep 18, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Sep 17, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Sep 16, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Sep 15, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.10% | - |
| Sep 14, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | -3.32% | - |
| Sep 11, 2026 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | -1.95% | - |
| Sep 10, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -4.02% | - |
| Sep 9, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 8.42% | - |
| Sep 8, 2026 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | 1.18% | - |
| Sep 7, 2026 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | - | - |
| Sep 4, 2026 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | -1.07% | - |
| Sep 3, 2026 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | -0.10% | - |
| Sep 2, 2026 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | -1.90% | - |
| Sep 1, 2026 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | -1.13% | - |
| Aug 31, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0.19% | - |
| Aug 28, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | -0.09% | - |
| Aug 27, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | -0.37% | - |
| Aug 26, 2026 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | -0.19% | - |
| Aug 25, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.20% | - |
| Aug 24, 2026 | 223.20 | 223.20 | 223.20 | 216.60 | 216.60 | 1.88% | 4 |
| Aug 21, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | -0.28% | - |
| Aug 20, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | -1.75% | - |
| Aug 19, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -1.99% | - |
| Aug 18, 2026 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | 3.94% | - |
| Aug 17, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -1.30% | - |
| Aug 14, 2026 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | -1.10% | - |
| Aug 13, 2026 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | -1.27% | - |
| Aug 12, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -3.32% | - |
| Aug 11, 2026 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | 8.14% | - |
| Aug 10, 2026 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | 3.22% | - |
| Aug 7, 2026 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | 3.49% | - |
| Aug 6, 2026 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | -3.93% | - |
| Aug 5, 2026 | 228.60 | 228.60 | 228.60 | 206.00 | 206.00 | -8.20% | 11 |
| Aug 4, 2026 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | -10.74% | - |
| Aug 3, 2026 | 228.40 | 228.40 | 228.40 | 251.40 | 251.40 | 2.28% | 1 |
| Jul 31, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | -2.38% | - |
| Jul 30, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | 0.16% | - |
| Jul 29, 2026 | 263.00 | 263.00 | 263.00 | 251.40 | 251.40 | 0.32% | 1 |
| Jul 28, 2026 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | 0.56% | - |
| Jul 27, 2026 | 260.00 | 260.00 | 260.00 | 249.20 | 249.20 | 0.56% | 20 |