Acciona, S.A. (BIT:1ANA)
Italy · Delayed Price · Currency is EUR 204.20
-2.20 (-1.07%)
At close: Sep 4, 2026
BIT:1ANA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | -0.32% | - |
| Jul 23, 2026 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | -0.32% | - |
| Jul 22, 2026 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | 0.65% | - |
| Jul 21, 2026 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | 0.81% | - |
| Jul 20, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | -1.21% | - |
| Jul 17, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | -0.64% | - |
| Jul 16, 2026 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | -0.71% | - |
| Jul 15, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | 0.88% | - |
| Jul 14, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Jul 13, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.08% | - |
| Jul 10, 2026 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | 0.08% | - |
| Jul 9, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.16% | - |
| Jul 8, 2026 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | -5.79% | - |
| Jul 7, 2026 | 270.40 | 270.40 | 270.40 | 265.80 | 265.80 | -10.00% | 2 |
| 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% | - |