Acciona, S.A. (BME:ANA)
Spain · Delayed Price · Currency is EUR 176.90
-0.60 (-0.34%)
Aug 21, 2025, 5:35 PM CET
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 175.40 | 177.80 | 175.20 | 177.50 | 177.50 | 1.20% | 27,866 |
| Aug 19, 2025 | 174.40 | 175.40 | 173.60 | 175.40 | 175.40 | 0.29% | 67,848 |
| Aug 18, 2025 | 175.00 | 177.40 | 174.10 | 174.90 | 174.90 | 0.29% | 57,711 |
| Aug 15, 2025 | 174.00 | 174.70 | 172.70 | 174.40 | 174.40 | 0.52% | 38,946 |
| Aug 14, 2025 | 172.40 | 173.50 | 172.10 | 173.50 | 173.50 | 0.64% | 48,990 |
| Aug 13, 2025 | 173.00 | 173.10 | 171.50 | 172.40 | 172.40 | 0.76% | 50,853 |
| Aug 12, 2025 | 171.40 | 172.80 | 170.40 | 171.10 | 171.10 | 0.06% | 53,880 |
| Aug 11, 2025 | 170.80 | 171.00 | 168.50 | 171.00 | 171.00 | -0.47% | 46,910 |
| Aug 8, 2025 | 170.60 | 172.80 | 170.50 | 171.80 | 171.80 | 0.94% | 53,636 |
| Aug 7, 2025 | 170.70 | 170.70 | 168.00 | 170.20 | 170.20 | 0.06% | 62,742 |
| Aug 6, 2025 | 168.50 | 170.40 | 167.20 | 170.10 | 170.10 | 1.43% | 56,343 |
| Aug 5, 2025 | 167.90 | 168.20 | 166.10 | 167.70 | 167.70 | 0.78% | 91,462 |
| Aug 4, 2025 | 164.90 | 166.60 | 164.40 | 166.40 | 166.40 | 0.97% | 121,648 |
| Aug 1, 2025 | 167.00 | 167.40 | 164.10 | 164.80 | 164.80 | -2.02% | 93,537 |
| 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 |