Acciona, S.A. (BME:ANA)
Spain · Delayed Price · Currency is EUR 216.00
+7.60 (3.65%)
At close: Mar 10, 2026
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 215.00 | 219.00 | 212.00 | 216.00 | 216.00 | 3.65% | 69,966 |
| Mar 9, 2026 | 201.40 | 211.00 | 198.60 | 208.40 | 208.40 | -0.67% | 68,931 |
| Mar 6, 2026 | 216.40 | 217.80 | 207.20 | 209.80 | 209.80 | -2.87% | 88,290 |
| Mar 5, 2026 | 220.60 | 225.60 | 216.00 | 216.00 | 216.00 | -2.35% | 88,946 |
| Mar 4, 2026 | 217.00 | 225.20 | 216.00 | 221.20 | 221.20 | 1.75% | 400,904 |
| Mar 3, 2026 | 237.00 | 238.60 | 217.40 | 217.40 | 217.40 | -11.77% | 228,793 |
| Mar 2, 2026 | 233.60 | 246.40 | 233.20 | 246.40 | 246.40 | -0.16% | 192,157 |
| Feb 27, 2026 | 223.40 | 260.00 | 222.40 | 246.80 | 246.80 | 12.28% | 506,937 |
| Feb 26, 2026 | 217.60 | 223.20 | 214.20 | 219.80 | 219.80 | 0.18% | 148,186 |
| Feb 25, 2026 | 203.40 | 219.60 | 203.40 | 219.40 | 219.40 | 8.29% | 138,141 |
| Feb 24, 2026 | 197.00 | 203.60 | 196.90 | 202.60 | 202.60 | 3.21% | 76,993 |
| Feb 23, 2026 | 198.90 | 199.10 | 195.70 | 196.30 | 196.30 | -0.61% | 49,612 |
| Feb 20, 2026 | 197.80 | 199.70 | 196.30 | 197.50 | 197.50 | 0.36% | 109,031 |
| Feb 19, 2026 | 200.40 | 200.60 | 194.40 | 196.80 | 196.80 | -2.38% | 82,394 |
| Feb 18, 2026 | 197.00 | 203.20 | 196.20 | 201.60 | 201.60 | 2.44% | 79,801 |
| Feb 17, 2026 | 194.60 | 196.80 | 192.70 | 196.80 | 196.80 | 1.55% | 68,542 |
| Feb 16, 2026 | 190.00 | 194.90 | 189.60 | 193.80 | 193.80 | 2.16% | 53,865 |
| Feb 13, 2026 | 185.60 | 192.60 | 185.10 | 189.70 | 189.70 | 1.93% | 73,428 |
| Feb 12, 2026 | 193.00 | 194.10 | 185.70 | 186.10 | 186.10 | -2.00% | 80,765 |
| Feb 11, 2026 | 191.90 | 192.50 | 188.00 | 189.90 | 189.90 | -0.47% | 50,771 |
| Feb 10, 2026 | 189.90 | 190.80 | 186.70 | 190.80 | 190.80 | 0.58% | 82,322 |
| Feb 9, 2026 | 186.00 | 189.70 | 184.30 | 189.70 | 189.70 | 2.76% | 60,367 |
| Feb 6, 2026 | 179.90 | 184.60 | 179.90 | 184.60 | 184.60 | 1.93% | 48,212 |
| Feb 5, 2026 | 182.40 | 183.10 | 178.90 | 181.10 | 181.10 | -0.66% | 55,676 |
| Feb 4, 2026 | 182.20 | 184.70 | 181.60 | 182.30 | 182.30 | 0.11% | 42,607 |
| Feb 3, 2026 | 182.40 | 182.70 | 180.30 | 182.10 | 182.10 | 0.94% | 70,339 |
| Feb 2, 2026 | 179.90 | 182.80 | 179.50 | 180.40 | 180.40 | -0.55% | 33,558 |
| Jan 30, 2026 | 180.00 | 183.60 | 179.20 | 181.40 | 181.40 | 0.39% | 49,416 |
| Jan 29, 2026 | 183.20 | 184.10 | 179.60 | 180.70 | 180.70 | -0.82% | 47,485 |
| Jan 28, 2026 | 182.80 | 184.00 | 179.60 | 182.20 | 182.20 | -0.49% | 49,374 |
| Jan 27, 2026 | 182.10 | 183.50 | 180.30 | 183.10 | 183.10 | 1.10% | 52,414 |
| Jan 26, 2026 | 181.00 | 182.80 | 180.60 | 181.10 | 181.10 | 0.06% | 44,083 |
| Jan 23, 2026 | 181.50 | 182.00 | 179.70 | 181.00 | 181.00 | -0.22% | 38,597 |
| Jan 22, 2026 | 179.80 | 181.40 | 176.40 | 181.40 | 181.40 | 2.72% | 54,764 |
| Jan 21, 2026 | 176.00 | 177.80 | 173.80 | 176.60 | 176.60 | 0.51% | 75,118 |
| Jan 20, 2026 | 180.90 | 181.10 | 174.10 | 175.70 | 175.70 | -4.09% | 106,669 |
| Jan 19, 2026 | 184.00 | 184.30 | 182.10 | 183.20 | 183.20 | -1.51% | 45,089 |
| Jan 16, 2026 | 185.80 | 186.60 | 184.20 | 186.00 | 186.00 | -0.05% | 41,850 |
| Jan 15, 2026 | 188.90 | 189.10 | 185.30 | 186.10 | 186.10 | -1.12% | 53,773 |
| Jan 14, 2026 | 190.00 | 192.30 | 184.00 | 188.20 | 188.20 | -0.53% | 60,015 |
| Jan 13, 2026 | 188.70 | 190.10 | 187.50 | 189.20 | 189.20 | 0.64% | 44,372 |
| Jan 12, 2026 | 191.10 | 191.10 | 186.90 | 188.00 | 188.00 | -1.83% | 37,296 |
| Jan 9, 2026 | 192.80 | 193.90 | 189.20 | 191.50 | 191.50 | -0.73% | 57,104 |
| Jan 8, 2026 | 196.20 | 197.00 | 191.60 | 192.90 | 192.90 | -1.88% | 54,205 |
| Jan 7, 2026 | 194.90 | 198.20 | 194.10 | 196.60 | 196.60 | 1.81% | 82,074 |
| Jan 6, 2026 | 192.80 | 197.10 | 192.80 | 193.10 | 193.10 | 0.73% | 76,561 |
| Jan 5, 2026 | 191.50 | 193.00 | 187.10 | 191.70 | 191.70 | 0.52% | 72,441 |
| Jan 2, 2026 | 186.10 | 191.10 | 186.10 | 190.70 | 190.70 | 2.58% | 62,208 |
| Dec 31, 2025 | 185.00 | 185.90 | 184.60 | 185.90 | 185.90 | -0.11% | 20,200 |
| Dec 30, 2025 | 185.00 | 186.40 | 184.40 | 186.10 | 186.10 | 0.11% | 32,647 |