Corporación Acciona Energías Renovables, S.A. (BME:ANE)
Spain · Delayed Price · Currency is EUR 24.10
+0.30 (1.26%)
Aug 22, 2025, 5:35 PM CET
BME:ANE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.68 | 24.16 | 23.64 | 24.10 | 24.10 | 1.26% | 126,666 |
| Aug 21, 2025 | 23.94 | 24.06 | 23.80 | 23.80 | 23.80 | -0.67% | 170,436 |
| Aug 20, 2025 | 23.76 | 24.06 | 23.70 | 23.96 | 23.96 | 0.93% | 117,344 |
| Aug 19, 2025 | 23.72 | 23.78 | 23.60 | 23.74 | 23.74 | 0.17% | 159,752 |
| Aug 18, 2025 | 23.40 | 24.00 | 23.40 | 23.70 | 23.70 | 1.37% | 265,673 |
| Aug 15, 2025 | 23.30 | 23.40 | 23.16 | 23.38 | 23.38 | 0.43% | 146,856 |
| Aug 14, 2025 | 23.16 | 23.40 | 23.14 | 23.28 | 23.28 | 0.09% | 158,325 |
| Aug 13, 2025 | 23.26 | 23.46 | 23.24 | 23.26 | 23.26 | 0.17% | 232,240 |
| Aug 12, 2025 | 23.30 | 23.58 | 23.22 | 23.22 | 23.22 | -0.43% | 170,107 |
| Aug 11, 2025 | 23.60 | 23.60 | 23.06 | 23.32 | 23.32 | -1.19% | 179,284 |
| Aug 8, 2025 | 23.52 | 23.82 | 23.52 | 23.60 | 23.60 | 0.51% | 271,617 |
| Aug 7, 2025 | 23.78 | 23.78 | 23.26 | 23.48 | 23.48 | -0.34% | 201,997 |
| Aug 6, 2025 | 23.60 | 23.72 | 23.40 | 23.56 | 23.56 | - | 291,743 |
| Aug 5, 2025 | 23.60 | 23.68 | 23.42 | 23.56 | 23.56 | 0.43% | 269,352 |
| Aug 4, 2025 | 23.16 | 23.46 | 23.04 | 23.46 | 23.46 | 1.03% | 430,212 |
| Aug 1, 2025 | 23.38 | 23.50 | 23.14 | 23.22 | 23.22 | -1.53% | 389,007 |
| Jul 31, 2025 | 23.60 | 23.80 | 23.34 | 23.58 | 23.58 | 0.17% | 300,409 |
| Jul 30, 2025 | 23.04 | 23.80 | 23.04 | 23.54 | 23.54 | 1.20% | 437,696 |
| Jul 29, 2025 | 23.78 | 24.04 | 23.04 | 23.26 | 23.26 | -4.20% | 737,528 |
| Jul 28, 2025 | 24.50 | 24.80 | 24.14 | 24.28 | 24.28 | -0.33% | 5,276,531 |
| Jul 25, 2025 | 24.48 | 24.54 | 24.14 | 24.36 | 24.36 | -0.49% | 355,451 |
| Jul 24, 2025 | 24.94 | 25.02 | 24.38 | 24.48 | 24.48 | -2.31% | 372,562 |
| Jul 23, 2025 | 25.60 | 25.60 | 24.82 | 25.06 | 25.06 | -2.11% | 505,732 |
| Jul 22, 2025 | 24.84 | 25.64 | 24.80 | 25.60 | 25.60 | 2.89% | 531,226 |
| Jul 21, 2025 | 24.20 | 24.88 | 24.20 | 24.88 | 24.88 | 2.98% | 410,777 |
| Jul 18, 2025 | 23.64 | 24.18 | 23.60 | 24.16 | 24.16 | 2.63% | 529,781 |
| Jul 17, 2025 | 23.50 | 23.84 | 23.46 | 23.54 | 23.54 | 1.03% | 348,906 |
| Jul 16, 2025 | 23.08 | 23.48 | 23.08 | 23.30 | 23.30 | 0.87% | 298,238 |
| Jul 15, 2025 | 22.82 | 23.30 | 22.80 | 23.10 | 23.10 | 1.23% | 385,205 |
| Jul 14, 2025 | 22.38 | 22.88 | 22.36 | 22.82 | 22.82 | 0.88% | 318,972 |
| Jul 11, 2025 | 22.22 | 22.66 | 22.22 | 22.62 | 22.62 | 1.07% | 327,159 |
| Jul 10, 2025 | 22.48 | 22.52 | 22.34 | 22.38 | 22.38 | 0.27% | 280,247 |
| Jul 9, 2025 | 22.10 | 22.46 | 22.02 | 22.32 | 22.32 | 1.45% | 357,022 |
| Jul 8, 2025 | 22.18 | 22.32 | 21.86 | 22.00 | 22.00 | -0.45% | 396,968 |
| Jul 7, 2025 | 22.36 | 22.36 | 22.04 | 22.10 | 22.10 | -0.72% | 403,953 |
| Jul 4, 2025 | 21.50 | 22.52 | 21.50 | 22.26 | 22.26 | 3.73% | 899,135 |
| Jul 3, 2025 | 20.80 | 21.50 | 20.80 | 21.46 | 21.46 | 3.87% | 516,079 |
| Jul 2, 2025 | 20.12 | 20.76 | 20.12 | 20.66 | 20.66 | 3.30% | 524,587 |
| Jul 1, 2025 | 19.65 | 20.00 | 19.65 | 20.00 | 20.00 | 2.04% | 289,130 |
| Jun 30, 2025 | 20.28 | 20.28 | 19.59 | 19.60 | 19.60 | -3.35% | 646,796 |
| Jun 27, 2025 | 19.67 | 20.28 | 19.67 | 20.28 | 20.28 | 3.63% | 440,235 |
| Jun 26, 2025 | 19.41 | 19.73 | 19.32 | 19.57 | 19.57 | 1.24% | 251,644 |
| Jun 25, 2025 | 19.00 | 19.73 | 18.98 | 19.33 | 19.33 | 2.60% | 371,769 |
| Jun 24, 2025 | 18.93 | 19.00 | 18.70 | 18.84 | 18.84 | 0.53% | 216,769 |
| Jun 23, 2025 | 18.42 | 18.74 | 18.17 | 18.74 | 18.74 | 0.48% | 326,840 |
| Jun 20, 2025 | 18.63 | 18.83 | 18.49 | 18.65 | 18.65 | 0.05% | 447,606 |
| Jun 19, 2025 | 18.44 | 18.73 | 18.30 | 18.64 | 18.64 | 0.16% | 161,212 |
| Jun 18, 2025 | 18.80 | 18.89 | 18.58 | 18.61 | 18.61 | -1.43% | 145,778 |
| Jun 17, 2025 | 19.12 | 19.16 | 18.76 | 18.88 | 18.88 | -3.82% | 280,465 |
| Jun 16, 2025 | 19.63 | 19.91 | 19.54 | 19.63 | 19.63 | -0.36% | 296,570 |