Acciona, S.A. (BME:ANA)
Spain · Delayed Price · Currency is EUR 183.10
+2.00 (1.10%)
At close: Jan 27, 2026
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 183.50 | 185.90 | 182.80 | 185.90 | 185.90 | 0.81% | 41,019 |
| Dec 24, 2025 | 184.00 | 184.70 | 183.80 | 184.40 | 184.40 | 0.11% | 8,621 |
| Dec 23, 2025 | 185.40 | 186.20 | 184.20 | 184.20 | 184.20 | -0.65% | 36,383 |
| Dec 22, 2025 | 186.20 | 186.40 | 182.50 | 185.40 | 185.40 | -0.59% | 51,981 |
| Dec 19, 2025 | 181.90 | 187.90 | 181.60 | 186.50 | 186.50 | 2.81% | 120,850 |
| Dec 18, 2025 | 180.70 | 182.30 | 179.80 | 181.40 | 181.40 | -0.17% | 78,304 |
| Dec 17, 2025 | 184.10 | 184.80 | 180.20 | 181.70 | 181.70 | -1.41% | 86,716 |
| Dec 16, 2025 | 181.50 | 186.40 | 181.50 | 184.30 | 184.30 | 1.26% | 79,513 |
| Dec 15, 2025 | 179.70 | 182.90 | 179.10 | 182.00 | 182.00 | 1.73% | 49,924 |
| Dec 12, 2025 | 177.80 | 180.20 | 176.80 | 178.90 | 178.90 | 1.42% | 41,803 |
| Dec 11, 2025 | 177.40 | 177.40 | 175.20 | 176.40 | 176.40 | -0.23% | 46,974 |
| Dec 10, 2025 | 175.30 | 178.40 | 175.30 | 176.80 | 176.80 | 0.11% | 55,120 |
| Dec 9, 2025 | 176.70 | 179.20 | 175.10 | 176.60 | 176.60 | -0.06% | 56,552 |
| Dec 8, 2025 | 174.70 | 177.90 | 174.70 | 176.70 | 176.70 | 1.49% | 58,134 |
| Dec 5, 2025 | 175.50 | 175.80 | 173.40 | 174.10 | 174.10 | -0.51% | 98,484 |
| Dec 4, 2025 | 172.40 | 175.50 | 171.80 | 175.00 | 175.00 | 2.46% | 83,038 |
| Dec 3, 2025 | 172.30 | 173.40 | 170.50 | 170.80 | 170.80 | -0.87% | 227,874 |
| Dec 2, 2025 | 169.90 | 173.90 | 169.50 | 172.30 | 172.30 | 1.35% | 73,095 |
| Dec 1, 2025 | 171.20 | 172.60 | 169.10 | 170.00 | 170.00 | -1.68% | 138,105 |
| Nov 28, 2025 | 175.20 | 175.20 | 171.10 | 172.90 | 172.90 | -0.75% | 42,972 |
| Nov 27, 2025 | 173.70 | 175.60 | 172.60 | 174.20 | 174.20 | 0.58% | 67,882 |
| Nov 26, 2025 | 171.50 | 174.40 | 171.30 | 173.20 | 173.20 | 2.36% | 80,348 |
| Nov 25, 2025 | 171.90 | 171.90 | 167.20 | 169.20 | 169.20 | -0.99% | 1,304,213 |
| Nov 24, 2025 | 168.40 | 170.90 | 166.70 | 170.90 | 170.90 | 1.06% | 334,277 |
| Nov 21, 2025 | 166.80 | 173.20 | 165.00 | 169.10 | 169.10 | -2.87% | 113,850 |
| Nov 20, 2025 | 178.20 | 179.70 | 174.10 | 174.10 | 174.10 | -1.58% | 78,641 |
| Nov 19, 2025 | 179.00 | 180.20 | 174.10 | 176.90 | 176.90 | -1.61% | 113,767 |
| Nov 18, 2025 | 178.30 | 182.40 | 177.00 | 179.80 | 179.80 | -0.83% | 100,273 |
| Nov 17, 2025 | 183.00 | 183.70 | 178.50 | 181.30 | 181.30 | -0.93% | 83,568 |
| Nov 14, 2025 | 195.00 | 195.00 | 175.70 | 183.00 | 183.00 | -7.62% | 224,568 |