Acciona, S.A. (BME:ANA)
Spain · Delayed Price · Currency is EUR 209.60
+0.20 (0.10%)
Oct 6, 2026, 5:35 PM CET
Acciona Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 210.40 | 212.60 | 208.60 | 209.60 | 209.60 | 0.10% | 65,779 |
| Oct 5, 2026 | 214.40 | 214.80 | 207.60 | 209.40 | 209.40 | -1.97% | 74,266 |
| Oct 2, 2026 | 214.00 | 216.00 | 211.80 | 213.60 | 213.60 | 0.95% | 74,033 |
| Oct 1, 2026 | 211.00 | 213.80 | 208.00 | 211.60 | 211.60 | -0.56% | 76,645 |
| Sep 30, 2026 | 212.40 | 216.80 | 212.20 | 212.80 | 212.80 | 0.85% | 58,904 |
| Sep 29, 2026 | 215.00 | 216.20 | 210.60 | 211.00 | 211.00 | -1.22% | 49,154 |
| Sep 28, 2026 | 213.00 | 218.00 | 209.40 | 213.60 | 213.60 | -0.09% | 49,227 |
| Sep 25, 2026 | 212.80 | 216.80 | 212.20 | 213.80 | 213.80 | 1.81% | 40,786 |
| Sep 24, 2026 | 210.60 | 214.60 | 208.40 | 210.00 | 210.00 | -1.41% | 47,921 |
| Sep 23, 2026 | 218.20 | 219.00 | 212.00 | 213.00 | 213.00 | -2.56% | 56,011 |
| Sep 22, 2026 | 214.20 | 218.80 | 214.20 | 218.60 | 218.60 | 1.86% | 72,135 |
| Sep 21, 2026 | 208.80 | 214.60 | 208.00 | 214.60 | 214.60 | 3.07% | 83,151 |
| Sep 18, 2026 | 207.20 | 210.20 | 206.60 | 208.20 | 208.20 | - | 183,303 |
| Sep 17, 2026 | 207.00 | 210.20 | 204.40 | 208.20 | 208.20 | 0.87% | 77,873 |
| Sep 16, 2026 | 202.00 | 207.60 | 202.00 | 206.40 | 206.40 | 2.18% | 132,502 |
| Sep 15, 2026 | 206.00 | 208.40 | 200.40 | 202.00 | 202.00 | 2.85% | 204,849 |
| Sep 14, 2026 | 205.80 | 206.00 | 196.00 | 196.40 | 196.40 | -5.67% | 92,787 |
| Sep 11, 2026 | 207.00 | 209.60 | 205.20 | 208.20 | 208.20 | 0.29% | 58,095 |
| Sep 10, 2026 | 210.80 | 213.60 | 207.20 | 207.60 | 207.60 | -1.05% | 57,221 |
| Sep 9, 2026 | 215.00 | 215.40 | 208.40 | 209.80 | 209.80 | -2.42% | 54,354 |
| Sep 8, 2026 | 208.20 | 215.20 | 208.20 | 215.00 | 215.00 | 2.77% | 83,569 |
| Sep 7, 2026 | 204.80 | 210.60 | 204.80 | 209.20 | 209.20 | 2.95% | 58,077 |
| Sep 4, 2026 | 201.80 | 203.80 | 199.90 | 203.20 | 203.20 | - | 44,534 |
| Sep 3, 2026 | 200.00 | 203.20 | 199.50 | 203.20 | 203.20 | 1.85% | 74,380 |
| Sep 2, 2026 | 202.60 | 204.00 | 198.70 | 199.50 | 199.50 | -2.21% | 107,933 |
| Sep 1, 2026 | 211.80 | 211.80 | 204.00 | 204.00 | 204.00 | -2.67% | 107,558 |
| Aug 31, 2026 | 212.00 | 213.00 | 208.80 | 209.60 | 209.60 | -1.13% | 162,545 |
| Aug 28, 2026 | 211.60 | 215.20 | 211.60 | 212.00 | 212.00 | 0.09% | 49,198 |
| Aug 27, 2026 | 210.20 | 213.20 | 210.00 | 211.80 | 211.80 | 0.67% | 64,515 |
| Aug 26, 2026 | 214.00 | 214.00 | 210.40 | 210.40 | 210.40 | -1.41% | 52,794 |
| Aug 25, 2026 | 211.20 | 214.40 | 210.60 | 213.40 | 213.40 | 1.72% | 53,245 |
| Aug 24, 2026 | 210.20 | 210.80 | 207.80 | 209.80 | 209.80 | - | 43,790 |
| Aug 21, 2026 | 211.80 | 213.60 | 209.80 | 209.80 | 209.80 | -0.29% | 41,556 |
| Aug 20, 2026 | 211.40 | 212.20 | 208.80 | 210.40 | 210.40 | 0.29% | 43,429 |
| Aug 19, 2026 | 210.00 | 211.00 | 207.60 | 209.80 | 209.80 | -0.29% | 51,396 |
| Aug 18, 2026 | 209.60 | 211.60 | 207.80 | 210.40 | 210.40 | -0.09% | 64,135 |
| Aug 17, 2026 | 211.20 | 211.20 | 209.00 | 210.60 | 210.60 | 0.48% | 35,852 |
| Aug 14, 2026 | 211.60 | 211.60 | 208.20 | 209.60 | 209.60 | -0.47% | 50,463 |
| Aug 13, 2026 | 214.80 | 214.80 | 210.60 | 210.60 | 210.60 | -2.05% | 80,992 |
| Aug 12, 2026 | 212.00 | 217.20 | 212.00 | 215.00 | 215.00 | 1.61% | 64,751 |
| Aug 11, 2026 | 208.60 | 213.00 | 208.60 | 211.60 | 211.60 | 1.34% | 53,359 |
| Aug 10, 2026 | 213.20 | 215.20 | 208.40 | 208.80 | 208.80 | -1.97% | 75,303 |
| Aug 7, 2026 | 213.40 | 215.20 | 211.80 | 213.00 | 213.00 | - | 1,197,002 |
| 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% | 321,681 |
| 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 |