Acciona, S.A. (BME:ANA)
Spain · Delayed Price · Currency is EUR 165.60
-2.60 (-1.55%)
Aug 1, 2025, 12:44 PM CET
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 169.10 | 170.10 | 167.50 | 168.20 | 168.20 | -0.12% | 60,390 |
| Jul 30, 2025 | 164.60 | 169.10 | 164.00 | 168.40 | 168.40 | 0.60% | 83,135 |
| Jul 29, 2025 | 171.20 | 171.50 | 166.30 | 167.40 | 167.40 | -3.18% | 102,448 |
| Jul 28, 2025 | 174.20 | 177.70 | 171.90 | 172.90 | 172.90 | 0.35% | 91,106 |
| Jul 25, 2025 | 169.50 | 172.30 | 168.50 | 172.30 | 172.30 | 1.71% | 83,142 |
| Jul 24, 2025 | 165.70 | 169.40 | 164.20 | 169.40 | 169.40 | 2.48% | 95,853 |
| Jul 23, 2025 | 168.70 | 168.90 | 164.40 | 165.30 | 165.30 | -1.90% | 775,954 |
| Jul 22, 2025 | 163.20 | 168.50 | 162.50 | 168.50 | 168.50 | 2.62% | 99,549 |
| Jul 21, 2025 | 160.90 | 164.20 | 160.80 | 164.20 | 164.20 | 2.31% | 79,858 |
| Jul 18, 2025 | 160.10 | 160.90 | 159.30 | 160.50 | 160.50 | 0.82% | 99,934 |
| Jul 17, 2025 | 156.50 | 160.20 | 156.50 | 159.20 | 159.20 | 2.12% | 116,087 |
| Jul 16, 2025 | 156.00 | 158.30 | 155.90 | 155.90 | 155.90 | -0.57% | 239,844 |
| Jul 15, 2025 | 155.50 | 157.60 | 155.50 | 156.80 | 156.80 | 0.97% | 94,077 |
| Jul 14, 2025 | 153.50 | 155.50 | 153.40 | 155.30 | 155.30 | 0.45% | 57,928 |
| Jul 11, 2025 | 152.60 | 154.60 | 151.40 | 154.60 | 154.60 | 0.32% | 58,247 |
| Jul 10, 2025 | 155.30 | 155.90 | 153.50 | 154.10 | 154.10 | -0.39% | 147,717 |
| Jul 9, 2025 | 153.00 | 154.70 | 152.30 | 154.70 | 154.70 | 1.78% | 87,277 |
| Jul 8, 2025 | 154.00 | 154.90 | 151.50 | 152.00 | 152.00 | -4.52% | 170,170 |
| Jul 7, 2025 | 161.20 | 161.90 | 158.10 | 159.20 | 154.92 | -1.12% | 144,912 |
| Jul 4, 2025 | 159.80 | 162.00 | 159.00 | 161.00 | 156.67 | 0.69% | 100,023 |
| Jul 3, 2025 | 157.40 | 160.40 | 157.20 | 159.90 | 155.60 | 2.24% | 96,141 |
| Jul 2, 2025 | 155.00 | 157.10 | 154.50 | 156.40 | 152.20 | 1.49% | 70,029 |
| Jul 1, 2025 | 154.20 | 154.80 | 153.50 | 154.10 | 149.96 | 0.85% | 184,928 |
| Jun 30, 2025 | 155.20 | 155.30 | 152.30 | 152.80 | 148.69 | -0.84% | 92,195 |
| Jun 27, 2025 | 151.20 | 154.70 | 150.20 | 154.10 | 149.96 | 2.39% | 89,542 |
| Jun 26, 2025 | 151.00 | 153.30 | 150.30 | 150.50 | 146.45 | 0.07% | 79,774 |
| Jun 25, 2025 | 151.40 | 152.40 | 150.40 | 150.40 | 146.36 | -0.13% | 82,356 |
| Jun 24, 2025 | 150.70 | 151.50 | 149.00 | 150.60 | 146.55 | 1.14% | 96,788 |
| Jun 23, 2025 | 146.30 | 149.20 | 145.60 | 148.90 | 143.96 | 1.36% | 168,031 |
| Jun 20, 2025 | 145.40 | 148.30 | 145.30 | 146.90 | 142.03 | 1.17% | 224,868 |
| Jun 19, 2025 | 144.60 | 146.00 | 143.90 | 145.20 | 140.38 | -0.34% | 74,089 |
| Jun 18, 2025 | 146.40 | 147.00 | 145.40 | 145.70 | 140.87 | -0.55% | 74,934 |
| Jun 17, 2025 | 146.80 | 147.10 | 145.40 | 146.50 | 141.64 | -0.95% | 79,158 |
| Jun 16, 2025 | 144.70 | 148.50 | 144.60 | 147.90 | 142.99 | 1.86% | 105,485 |
| Jun 13, 2025 | 144.00 | 146.70 | 140.80 | 145.20 | 140.38 | -2.16% | 206,969 |
| Jun 12, 2025 | 148.10 | 149.30 | 147.80 | 148.40 | 143.48 | - | 94,531 |
| Jun 11, 2025 | 149.00 | 149.40 | 147.60 | 148.40 | 143.48 | -0.27% | 68,838 |
| Jun 10, 2025 | 149.00 | 150.80 | 148.30 | 148.80 | 143.86 | -0.07% | 145,192 |
| Jun 9, 2025 | 149.60 | 150.30 | 148.20 | 148.90 | 143.96 | -0.13% | 78,919 |
| Jun 6, 2025 | 150.70 | 151.90 | 148.60 | 149.10 | 144.15 | -0.40% | 69,675 |
| Jun 5, 2025 | 151.00 | 152.90 | 148.70 | 149.70 | 144.73 | -0.66% | 142,280 |
| Jun 4, 2025 | 151.30 | 154.00 | 149.80 | 150.70 | 145.70 | 0.67% | 157,509 |
| Jun 3, 2025 | 145.70 | 151.20 | 144.60 | 149.70 | 144.73 | 4.83% | 207,774 |
| Jun 2, 2025 | 141.60 | 143.40 | 141.10 | 142.80 | 138.06 | 0.56% | 82,736 |
| May 30, 2025 | 138.90 | 143.00 | 138.40 | 142.00 | 137.29 | 2.68% | 260,926 |
| May 29, 2025 | 136.00 | 138.70 | 135.60 | 138.30 | 133.71 | 2.07% | 52,015 |
| May 28, 2025 | 135.80 | 135.90 | 134.50 | 135.50 | 131.01 | -0.07% | 86,412 |
| May 27, 2025 | 137.50 | 137.60 | 135.50 | 135.60 | 131.10 | -1.60% | 153,542 |
| May 26, 2025 | 135.40 | 137.90 | 135.40 | 137.80 | 133.23 | 2.30% | 51,830 |
| May 23, 2025 | 135.50 | 135.60 | 132.20 | 134.70 | 130.23 | -0.15% | 101,702 |