Corporación Acciona Energías Renovables, S.A. (BIT:1ANE)
Italy · Delayed Price · Currency is EUR 22.16
-0.02 (-0.09%)
At close: Oct 2, 2026
BIT:1ANE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.09% | - |
| Oct 1, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.73% | - |
| Sep 30, 2026 | 22.92 | 22.92 | 22.92 | 22.02 | 22.02 | -1.08% | 3 |
| Sep 29, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.54% | - |
| Sep 28, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.54% | - |
| Sep 25, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.92% | - |
| Sep 24, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -2.50% | - |
| Sep 23, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.53% | - |
| Sep 22, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.27% | - |
| Sep 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.95% | - |
| Sep 18, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -1.10% | - |
| Sep 17, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.21% | - |
| Sep 16, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 1.13% | - |
| Sep 15, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 3.50% | - |
| Sep 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| Sep 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.19% | - |
| Sep 10, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.10% | - |
| Sep 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.18% | - |
| Sep 8, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 2.60% | - |
| Sep 7, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.51% | - |
| Sep 4, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.75% | - |
| Sep 3, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 1.04% | - |
| Sep 2, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -1.31% | - |
| Sep 1, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.83% | - |
| Aug 31, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.55% | - |
| Aug 28, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.65% | - |
| Aug 27, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.28% | - |
| Aug 26, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.13% | - |
| Aug 25, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.92% | - |
| Aug 24, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.67% | - |
| Aug 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | - |
| Aug 20, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.29% | - |
| Aug 19, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -1.14% | - |
| Aug 18, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.19% | - |
| Aug 17, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.28% | - |
| Aug 14, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.28% | - |
| Aug 13, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.66% | - |
| Aug 12, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.95% | - |
| Aug 11, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.44% | - |
| Aug 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.10% | - |
| Aug 7, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.17% | - |
| Aug 6, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.59% | - |
| Aug 5, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -2.11% | - |
| Aug 4, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -2.34% | - |
| Aug 3, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | - |
| Jul 31, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -4.53% | - |
| Jul 30, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 3.87% | - |
| Jul 29, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 2.75% | - |
| Jul 28, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.86% | - |
| Jul 27, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.10% | - |