Corporación Acciona Energías Renovables, S.A. (BME:ANE)
Spain · Delayed Price · Currency is EUR 24.70
+0.42 (1.73%)
Oct 28, 2025, 5:37 PM CET
BME:ANE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 24.26 | 24.36 | 24.26 | 24.36 | 24.36 | 0.33% | 10,464 |
| Oct 27, 2025 | 24.56 | 24.56 | 24.10 | 24.28 | 24.28 | -0.82% | 162,384 |
| Oct 24, 2025 | 24.40 | 24.56 | 23.92 | 24.48 | 24.48 | 0.33% | 212,426 |
| Oct 23, 2025 | 24.16 | 24.50 | 23.64 | 24.40 | 24.40 | 2.09% | 253,206 |
| Oct 22, 2025 | 24.22 | 24.72 | 23.80 | 23.90 | 23.90 | -0.50% | 338,874 |
| Oct 21, 2025 | 24.64 | 24.64 | 24.02 | 24.02 | 24.02 | -1.88% | 247,613 |
| Oct 20, 2025 | 24.60 | 24.92 | 24.32 | 24.48 | 24.48 | 0.16% | 533,091 |
| Oct 17, 2025 | 24.62 | 24.62 | 24.22 | 24.44 | 24.44 | -0.65% | 272,860 |
| Oct 16, 2025 | 24.48 | 24.84 | 24.26 | 24.60 | 24.60 | 1.23% | 375,806 |
| Oct 15, 2025 | 24.32 | 24.42 | 23.82 | 24.30 | 24.30 | 1.08% | 405,636 |
| Oct 14, 2025 | 24.50 | 24.96 | 23.76 | 24.04 | 24.04 | -3.53% | 419,578 |
| Oct 13, 2025 | 24.54 | 24.92 | 24.38 | 24.92 | 24.92 | 1.55% | 228,257 |
| Oct 10, 2025 | 24.82 | 25.10 | 24.54 | 24.54 | 24.54 | -1.68% | 175,675 |
| Oct 9, 2025 | 24.70 | 25.16 | 24.54 | 24.96 | 24.96 | 1.22% | 253,617 |
| Oct 8, 2025 | 24.72 | 25.12 | 24.50 | 24.66 | 24.66 | -0.80% | 208,447 |
| Oct 7, 2025 | 25.16 | 25.16 | 24.62 | 24.86 | 24.86 | -0.56% | 217,146 |
| Oct 6, 2025 | 23.72 | 25.24 | 23.66 | 25.00 | 25.00 | 5.31% | 548,371 |
| Oct 3, 2025 | 22.88 | 23.74 | 22.46 | 23.74 | 23.74 | 4.21% | 469,061 |
| Oct 2, 2025 | 22.70 | 22.86 | 22.40 | 22.78 | 22.78 | 1.15% | 179,714 |
| Oct 1, 2025 | 22.08 | 22.56 | 21.84 | 22.52 | 22.52 | 2.18% | 5,332,675 |
| Sep 30, 2025 | 21.90 | 22.18 | 21.70 | 22.04 | 22.04 | 0.46% | 208,719 |
| Sep 29, 2025 | 22.32 | 22.34 | 21.88 | 21.94 | 21.94 | -0.81% | 92,722 |
| Sep 26, 2025 | 22.54 | 22.54 | 21.98 | 22.12 | 22.12 | -0.27% | 124,677 |
| Sep 25, 2025 | 22.80 | 22.80 | 22.18 | 22.18 | 22.18 | -2.46% | 107,161 |
| Sep 24, 2025 | 22.64 | 22.82 | 22.52 | 22.74 | 22.74 | 0.80% | 92,314 |
| Sep 23, 2025 | 22.36 | 22.86 | 22.36 | 22.56 | 22.56 | 1.35% | 134,062 |
| Sep 22, 2025 | 21.90 | 22.30 | 21.90 | 22.26 | 22.26 | 1.00% | 131,569 |
| Sep 19, 2025 | 22.20 | 22.44 | 21.64 | 22.04 | 22.04 | -1.08% | 1,434,448 |
| Sep 18, 2025 | 22.48 | 22.48 | 22.18 | 22.28 | 22.28 | -0.80% | 100,237 |
| Sep 17, 2025 | 22.12 | 22.58 | 21.86 | 22.46 | 22.46 | 2.18% | 159,719 |
| Sep 16, 2025 | 22.52 | 22.52 | 21.86 | 21.98 | 21.98 | -1.43% | 141,257 |
| Sep 15, 2025 | 22.34 | 22.48 | 22.20 | 22.30 | 22.30 | -0.45% | 271,290 |
| Sep 12, 2025 | 22.78 | 22.78 | 22.18 | 22.40 | 22.40 | -0.88% | 145,117 |
| Sep 11, 2025 | 22.42 | 22.72 | 22.42 | 22.60 | 22.60 | 0.09% | 504,179 |
| Sep 10, 2025 | 22.38 | 22.78 | 22.24 | 22.58 | 22.58 | 1.35% | 619,396 |
| Sep 9, 2025 | 22.58 | 22.94 | 22.28 | 22.28 | 22.28 | -2.19% | 289,009 |
| Sep 8, 2025 | 22.78 | 22.98 | 22.64 | 22.78 | 22.78 | 0.18% | 320,658 |
| Sep 5, 2025 | 22.22 | 22.86 | 22.16 | 22.74 | 22.74 | 2.06% | 176,809 |
| Sep 4, 2025 | 22.28 | 22.48 | 22.24 | 22.28 | 22.28 | -0.62% | 235,387 |
| Sep 3, 2025 | 22.64 | 22.66 | 22.26 | 22.42 | 22.42 | -0.18% | 165,489 |
| Sep 2, 2025 | 22.34 | 22.54 | 22.18 | 22.46 | 22.46 | -0.27% | 189,728 |
| Sep 1, 2025 | 22.82 | 22.96 | 22.42 | 22.52 | 22.52 | -2.00% | 175,489 |
| Aug 29, 2025 | 23.58 | 23.58 | 22.98 | 22.98 | 22.98 | -2.54% | 204,361 |
| Aug 28, 2025 | 23.38 | 23.62 | 22.90 | 23.58 | 23.58 | -0.84% | 168,189 |
| Aug 27, 2025 | 23.28 | 24.12 | 23.28 | 23.78 | 23.78 | 2.15% | 249,104 |
| Aug 26, 2025 | 23.20 | 23.52 | 23.16 | 23.28 | 23.28 | -0.09% | 130,006 |
| Aug 25, 2025 | 24.16 | 24.16 | 23.12 | 23.30 | 23.30 | -3.32% | 260,822 |
| 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 |