Acciona, S.A. (BME:ANA)
Spain · Delayed Price · Currency is EUR 211.00
+0.60 (0.29%)
Aug 27, 2026, 4:03 PM CET
Acciona Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 210.20 | 213.20 | 210.20 | 212.80 | - | 1.14% | 15,974 |
| Aug 26, 2026 | 214.00 | 214.00 | 210.40 | 210.40 | 210.40 | -1.41% | 52,614 |
| Aug 25, 2026 | 211.20 | 214.40 | 210.60 | 213.40 | 213.40 | 1.72% | 52,206 |
| Aug 24, 2026 | 210.20 | 210.80 | 207.80 | 209.80 | 209.80 | - | 43,604 |
| 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% | 51,314 |
| Aug 18, 2026 | 209.60 | 211.60 | 207.80 | 210.40 | 210.40 | -0.09% | 63,868 |
| 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% | 50,244 |
| Aug 13, 2026 | 214.80 | 214.80 | 210.60 | 210.60 | 210.60 | -2.05% | 80,370 |
| 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% | 53,245 |
| Aug 10, 2026 | 213.20 | 215.20 | 208.40 | 208.80 | 208.80 | -1.97% | 75,127 |
| Aug 7, 2026 | 213.40 | 215.20 | 211.80 | 213.00 | 213.00 | - | 1,196,801 |
| 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 |