Acciona, S.A. (BME:ANA)
Spain · Delayed Price · Currency is EUR 212.60
-0.40 (-0.19%)
Aug 7, 2026, 1:00 PM CET
Acciona Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 213.40 | 215.00 | 212.80 | 212.80 | - | -0.09% | 14,436 |
| Aug 6, 2026 | 209.00 | 216.20 | 208.00 | 213.00 | 213.00 | 1.91% | 101,944 |
| Aug 5, 2026 | 217.00 | 217.00 | 207.00 | 209.00 | 209.00 | -2.61% | 160,150 |
| Aug 4, 2026 | 218.00 | 218.00 | 208.20 | 214.60 | 214.60 | -7.18% | 317,490 |
| Aug 3, 2026 | 240.80 | 240.80 | 227.40 | 231.20 | 231.20 | -3.10% | 80,436 |
| Jul 31, 2026 | 245.80 | 249.60 | 234.40 | 238.60 | 238.60 | -5.39% | 99,774 |
| Jul 30, 2026 | 240.20 | 255.40 | 240.00 | 252.20 | 252.20 | 3.79% | 63,400 |
| Jul 29, 2026 | 245.00 | 251.00 | 242.00 | 243.00 | 243.00 | 2.19% | 74,161 |
| Jul 28, 2026 | 240.00 | 243.80 | 233.20 | 237.80 | 237.80 | -1.98% | 45,895 |
| Jul 27, 2026 | 250.00 | 250.20 | 241.20 | 242.60 | 242.60 | -2.02% | 50,116 |
| Jul 24, 2026 | 245.00 | 248.60 | 244.80 | 247.60 | 247.60 | 0.41% | 46,400 |
| Jul 23, 2026 | 252.00 | 253.80 | 245.40 | 246.60 | 246.60 | -2.45% | 41,585 |
| Jul 22, 2026 | 250.20 | 256.20 | 250.20 | 252.80 | 252.80 | 0.16% | 47,755 |
| Jul 21, 2026 | 248.80 | 253.40 | 247.40 | 252.40 | 252.40 | 1.69% | 36,659 |
| Jul 20, 2026 | 244.20 | 252.20 | 244.20 | 248.20 | 248.20 | 1.39% | 38,663 |
| Jul 17, 2026 | 245.00 | 248.00 | 243.40 | 244.80 | 244.80 | -1.29% | 53,592 |
| Jul 16, 2026 | 250.00 | 250.00 | 245.80 | 248.00 | 248.00 | -0.64% | 63,181 |
| Jul 15, 2026 | 249.80 | 254.00 | 248.40 | 249.60 | 249.60 | -0.72% | 30,424 |
| Jul 14, 2026 | 247.60 | 252.80 | 245.60 | 251.40 | 251.40 | 0.88% | 45,329 |
| Jul 13, 2026 | 247.60 | 253.00 | 244.40 | 249.20 | 249.20 | -0.40% | 40,223 |
| Jul 10, 2026 | 250.60 | 251.20 | 248.80 | 250.20 | 250.20 | -0.16% | 37,941 |
| Jul 9, 2026 | 247.40 | 250.60 | 246.40 | 250.60 | 250.60 | 3.04% | 53,687 |
| Jul 8, 2026 | 252.00 | 252.80 | 242.40 | 243.20 | 243.20 | -3.65% | 70,008 |
| Jul 7, 2026 | 260.20 | 260.40 | 250.80 | 252.40 | 252.40 | -3.57% | 73,117 |
| Jul 6, 2026 | 273.40 | 273.40 | 264.00 | 266.40 | 261.74 | -2.56% | 79,143 |
| Jul 3, 2026 | 271.60 | 274.60 | 269.60 | 273.40 | 268.62 | 1.79% | 33,718 |
| Jul 2, 2026 | 272.80 | 274.20 | 263.40 | 268.60 | 263.91 | -1.47% | 89,091 |
| Jul 1, 2026 | 278.80 | 278.80 | 270.00 | 272.60 | 267.84 | -1.66% | 74,039 |
| Jun 30, 2026 | 275.80 | 279.80 | 274.60 | 277.20 | 272.35 | 1.54% | 68,724 |
| Jun 29, 2026 | 269.40 | 277.20 | 269.20 | 273.00 | 268.23 | 1.34% | 195,381 |
| Jun 26, 2026 | 265.40 | 272.60 | 264.40 | 269.40 | 264.69 | 0.75% | 686,556 |
| Jun 25, 2026 | 273.00 | 278.00 | 257.00 | 267.40 | 262.73 | -1.69% | 138,200 |
| Jun 24, 2026 | 280.00 | 280.00 | 267.80 | 272.00 | 267.25 | -2.37% | 98,782 |
| Jun 23, 2026 | 284.00 | 284.00 | 274.00 | 278.60 | 273.73 | -2.04% | 82,619 |
| Jun 22, 2026 | 281.00 | 285.00 | 278.40 | 284.40 | 279.43 | 1.14% | 100,671 |
| Jun 19, 2026 | 266.00 | 281.40 | 265.60 | 281.20 | 276.28 | 5.40% | 328,234 |
| Jun 18, 2026 | 262.60 | 266.80 | 257.00 | 266.80 | 262.14 | 1.37% | 93,636 |
| Jun 17, 2026 | 250.60 | 264.00 | 248.20 | 263.20 | 258.60 | 4.53% | 103,641 |
| Jun 16, 2026 | 254.40 | 256.40 | 250.60 | 251.80 | 247.40 | -0.32% | 54,175 |
| Jun 15, 2026 | 264.60 | 264.80 | 252.60 | 252.60 | 248.18 | -2.70% | 75,030 |
| Jun 12, 2026 | 239.80 | 260.40 | 239.60 | 259.60 | 255.06 | 10.37% | 90,979 |
| Jun 11, 2026 | 234.40 | 237.60 | 233.80 | 235.20 | 231.09 | 0.68% | 48,762 |
| Jun 10, 2026 | 240.00 | 241.80 | 231.40 | 233.60 | 229.52 | -3.23% | 91,123 |
| Jun 9, 2026 | 244.00 | 246.00 | 239.80 | 241.40 | 237.18 | -0.66% | 805,782 |
| Jun 8, 2026 | 243.00 | 247.00 | 242.00 | 243.00 | 238.75 | -1.30% | 44,740 |
| Jun 5, 2026 | 244.60 | 249.20 | 244.60 | 246.20 | 241.90 | 1.07% | 40,692 |
| Jun 4, 2026 | 244.80 | 247.60 | 241.60 | 243.60 | 239.34 | -0.90% | 51,239 |
| Jun 3, 2026 | 247.80 | 248.80 | 245.00 | 245.80 | 241.50 | -0.65% | 163,760 |
| Jun 2, 2026 | 245.00 | 248.00 | 244.80 | 247.40 | 243.08 | 1.31% | 44,333 |
| Jun 1, 2026 | 248.00 | 250.20 | 244.20 | 244.20 | 239.93 | -1.05% | 70,570 |