Corporación Acciona Energías Renovables, S.A. (BME:ANE)
Spain flag Spain · Delayed Price · Currency is EUR
23.36
-0.22 (-0.93%)
Aug 1, 2025, 10:43 AM CET

Activision Blizzard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202523.3823.5023.3423.4223.42-0.68%10,763
Jul 31, 202523.6023.8023.3423.5823.580.17%203,062
Jul 30, 202523.0423.8023.0423.5423.541.20%437,696
Jul 29, 202523.7824.0423.0423.2623.26-4.20%737,528
Jul 28, 202524.5024.8024.1424.2824.28-0.33%5,276,531
Jul 25, 202524.4824.5424.1424.3624.36-0.49%355,451
Jul 24, 202524.9425.0224.3824.4824.48-2.31%372,562
Jul 23, 202525.6025.6024.8225.0625.06-2.11%505,732
Jul 22, 202524.8425.6424.8025.6025.602.89%531,226
Jul 21, 202524.2024.8824.2024.8824.882.98%410,777
Jul 18, 202523.6424.1823.6024.1624.162.63%529,781
Jul 17, 202523.5023.8423.4623.5423.541.03%348,906
Jul 16, 202523.0823.4823.0823.3023.300.87%298,238
Jul 15, 202522.8223.3022.8023.1023.101.23%385,205
Jul 14, 202522.3822.8822.3622.8222.820.88%318,972
Jul 11, 202522.2222.6622.2222.6222.621.07%327,159
Jul 10, 202522.4822.5222.3422.3822.380.27%280,247
Jul 9, 202522.1022.4622.0222.3222.321.45%357,022
Jul 8, 202522.1822.3221.8622.0022.00-0.45%396,968
Jul 7, 202522.3622.3622.0422.1022.10-0.72%403,953
Jul 4, 202521.5022.5221.5022.2622.263.73%899,135
Jul 3, 202520.8021.5020.8021.4621.463.87%516,079
Jul 2, 202520.1220.7620.1220.6620.663.30%524,587
Jul 1, 202519.6520.0019.6520.0020.002.04%289,130
Jun 30, 202520.2820.2819.5919.6019.60-3.35%646,796
Jun 27, 202519.6720.2819.6720.2820.283.63%440,235
Jun 26, 202519.4119.7319.3219.5719.571.24%251,644
Jun 25, 202519.0019.7318.9819.3319.332.60%371,769
Jun 24, 202518.9319.0018.7018.8418.840.53%216,769
Jun 23, 202518.4218.7418.1718.7418.740.48%326,840
Jun 20, 202518.6318.8318.4918.6518.650.05%447,606
Jun 19, 202518.4418.7318.3018.6418.640.16%161,212
Jun 18, 202518.8018.8918.5818.6118.61-1.43%145,778
Jun 17, 202519.1219.1618.7618.8818.88-3.82%280,465
Jun 16, 202519.6319.9119.5419.6319.63-0.36%296,570
Jun 13, 202519.6719.8119.2619.7019.70-1.25%544,553
Jun 12, 202519.7519.9519.7319.9519.500.61%261,755
Jun 11, 202519.9019.9619.7319.8319.39-0.35%258,203
Jun 10, 202519.7920.0819.7819.9019.450.61%368,951
Jun 9, 202519.7819.9819.7519.7819.34-376,000
Jun 6, 202519.9320.2019.7219.7819.340.10%274,944
Jun 5, 202519.9520.0619.5619.7619.32-0.90%398,669
Jun 4, 202519.9520.3019.7519.9419.491.06%326,650
Jun 3, 202519.2520.0619.1619.7319.293.41%441,756
Jun 2, 202519.2019.2218.9219.0818.65-0.93%451,301
May 30, 202518.7419.4818.7219.2618.833.44%538,989
May 29, 202518.1618.8218.0618.6218.203.39%395,632
May 28, 202517.9818.0617.8118.0117.610.56%313,189
May 27, 202518.0818.2017.8517.9117.51-1.65%478,804
May 26, 202518.0018.2117.9318.2117.802.02%228,832