Acciona, S.A. (BME:ANA)
Spain · Delayed Price · Currency is EUR 243.20
-2.60 (-1.06%)
Jun 4, 2026, 5:12 PM CET
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 244.80 | 247.60 | 243.20 | 244.20 | - | -0.65% | 14,476 |
| Jun 3, 2026 | 247.80 | 248.80 | 245.00 | 245.80 | 245.80 | -0.65% | 163,760 |
| Jun 2, 2026 | 245.00 | 248.00 | 244.80 | 247.40 | 247.40 | 1.31% | 44,333 |
| Jun 1, 2026 | 248.00 | 250.20 | 244.20 | 244.20 | 244.20 | -1.05% | 70,570 |
| May 29, 2026 | 252.00 | 256.60 | 246.80 | 246.80 | 246.80 | -1.59% | 294,749 |
| May 28, 2026 | 250.80 | 252.40 | 248.20 | 250.80 | 250.80 | -0.08% | 47,464 |
| May 27, 2026 | 258.00 | 258.20 | 248.60 | 251.00 | 251.00 | -3.01% | 52,740 |
| May 26, 2026 | 257.00 | 261.00 | 256.20 | 258.80 | 258.80 | 0.78% | 44,588 |
| May 25, 2026 | 256.20 | 258.20 | 255.80 | 256.80 | 256.80 | 0.94% | 30,420 |
| May 22, 2026 | 252.20 | 254.40 | 250.40 | 254.40 | 254.40 | 1.92% | 62,414 |
| May 21, 2026 | 250.00 | 250.40 | 244.80 | 249.60 | 249.60 | - | 89,225 |
| May 20, 2026 | 252.80 | 255.60 | 247.20 | 249.60 | 249.60 | -0.56% | 61,511 |
| May 19, 2026 | 259.00 | 261.00 | 248.40 | 251.00 | 251.00 | -3.16% | 51,339 |
| May 18, 2026 | 251.80 | 260.80 | 250.20 | 259.20 | 259.20 | 2.61% | 53,622 |
| May 15, 2026 | 256.60 | 258.60 | 250.40 | 252.60 | 252.60 | -3.14% | 64,502 |
| May 14, 2026 | 258.40 | 262.20 | 258.20 | 260.80 | 260.80 | 1.01% | 30,415 |
| May 13, 2026 | 259.40 | 261.80 | 253.60 | 258.20 | 258.20 | 0.86% | 53,837 |
| May 12, 2026 | 264.20 | 264.80 | 254.80 | 256.00 | 256.00 | -4.26% | 67,908 |
| May 11, 2026 | 256.00 | 267.80 | 255.60 | 267.40 | 267.40 | 4.37% | 61,907 |
| May 8, 2026 | 257.40 | 257.80 | 252.20 | 256.20 | 256.20 | 0.55% | 50,649 |
| May 7, 2026 | 258.80 | 259.80 | 254.80 | 254.80 | 254.80 | -1.32% | 47,671 |
| May 6, 2026 | 254.00 | 260.20 | 245.80 | 258.20 | 258.20 | 2.06% | 98,967 |
| May 5, 2026 | 244.80 | 253.00 | 244.00 | 253.00 | 253.00 | 4.37% | 163,363 |
| May 4, 2026 | 247.40 | 248.60 | 242.40 | 242.40 | 242.40 | -2.02% | 41,347 |
| Apr 30, 2026 | 237.60 | 247.40 | 236.20 | 247.40 | 247.40 | 3.17% | 81,698 |
| Apr 29, 2026 | 242.60 | 244.80 | 238.20 | 239.80 | 239.80 | -0.66% | 46,102 |
| Apr 28, 2026 | 242.00 | 245.40 | 239.60 | 241.40 | 241.40 | -0.33% | 49,986 |
| Apr 27, 2026 | 239.20 | 249.00 | 237.80 | 242.20 | 242.20 | 2.11% | 65,904 |
| Apr 24, 2026 | 240.00 | 242.20 | 237.20 | 237.20 | 237.20 | -1.66% | 94,273 |
| Apr 23, 2026 | 237.80 | 242.00 | 237.20 | 241.20 | 241.20 | 1.09% | 57,225 |
| Apr 22, 2026 | 235.00 | 239.40 | 235.00 | 238.60 | 238.60 | 1.71% | 55,960 |
| Apr 21, 2026 | 239.60 | 241.00 | 234.40 | 234.60 | 234.60 | -1.68% | 72,803 |
| Apr 20, 2026 | 238.80 | 241.60 | 236.80 | 238.60 | 238.60 | -0.50% | 89,240 |
| Apr 17, 2026 | 240.00 | 243.80 | 233.80 | 239.80 | 239.80 | -0.91% | 67,565 |
| Apr 16, 2026 | 242.00 | 244.80 | 239.80 | 242.00 | 242.00 | 0.67% | 81,864 |
| Apr 15, 2026 | 240.00 | 243.40 | 239.60 | 240.40 | 240.40 | -0.08% | 74,932 |
| Apr 14, 2026 | 238.80 | 241.80 | 233.40 | 240.60 | 240.60 | 1.52% | 77,069 |
| Apr 13, 2026 | 235.40 | 237.80 | 234.40 | 237.00 | 237.00 | -1.17% | 60,576 |
| Apr 10, 2026 | 238.00 | 240.60 | 236.00 | 239.80 | 239.80 | 1.18% | 45,293 |
| Apr 9, 2026 | 234.20 | 238.00 | 234.20 | 237.00 | 237.00 | 0.85% | 53,599 |
| Apr 8, 2026 | 240.80 | 241.00 | 229.40 | 235.00 | 235.00 | 2.09% | 78,333 |
| Apr 7, 2026 | 230.20 | 235.00 | 229.60 | 230.20 | 230.20 | -0.60% | 63,745 |
| Apr 2, 2026 | 227.00 | 232.00 | 226.40 | 231.60 | 231.60 | 0.87% | 53,750 |
| Apr 1, 2026 | 227.40 | 230.40 | 227.20 | 229.60 | 229.60 | 3.05% | 74,663 |
| Mar 31, 2026 | 222.00 | 226.80 | 218.00 | 222.80 | 222.80 | 0.81% | 95,079 |
| Mar 30, 2026 | 211.40 | 221.00 | 210.00 | 221.00 | 221.00 | 3.56% | 109,886 |
| Mar 27, 2026 | 216.20 | 217.00 | 209.60 | 213.40 | 213.40 | -1.20% | 76,315 |
| Mar 26, 2026 | 213.80 | 216.20 | 212.40 | 216.00 | 216.00 | -0.37% | 68,668 |
| Mar 25, 2026 | 213.20 | 216.80 | 211.40 | 216.80 | 216.80 | 3.34% | 59,555 |
| Mar 24, 2026 | 212.00 | 212.20 | 207.20 | 209.80 | 209.80 | -0.76% | 64,657 |