Corporación Acciona Energías Renovables, S.A. (BME:ANE)
Spain · Delayed Price · Currency is EUR 21.70
-0.82 (-3.64%)
Jul 31, 2026, 5:35 PM CET
BME:ANE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 22.20 | 22.20 | 21.24 | 21.70 | 21.70 | -3.64% | 862,417 |
| Jul 30, 2026 | 21.72 | 22.68 | 21.54 | 22.52 | 22.52 | 3.68% | 241,077 |
| Jul 29, 2026 | 21.50 | 22.46 | 21.50 | 21.72 | 21.72 | 3.13% | 435,830 |
| Jul 28, 2026 | 21.46 | 21.50 | 20.86 | 21.06 | 21.06 | -1.40% | 288,849 |
| Jul 27, 2026 | 22.00 | 22.00 | 21.36 | 21.36 | 21.36 | -1.48% | 147,466 |
| Jul 24, 2026 | 21.48 | 21.96 | 21.36 | 21.68 | 21.68 | 0.84% | 127,901 |
| Jul 23, 2026 | 22.10 | 22.10 | 21.48 | 21.50 | 21.50 | -2.18% | 188,925 |
| Jul 22, 2026 | 22.00 | 22.34 | 21.80 | 21.98 | 21.98 | 0.64% | 129,221 |
| Jul 21, 2026 | 21.46 | 21.88 | 21.34 | 21.84 | 21.84 | 2.34% | 124,409 |
| Jul 20, 2026 | 21.20 | 21.72 | 21.20 | 21.34 | 21.34 | - | 406,555 |
| Jul 17, 2026 | 21.50 | 21.60 | 21.20 | 21.34 | 21.34 | -1.20% | 429,475 |
| Jul 16, 2026 | 21.80 | 21.80 | 21.56 | 21.60 | 21.60 | -0.46% | 141,471 |
| Jul 15, 2026 | 21.74 | 21.96 | 21.36 | 21.70 | 21.70 | -0.37% | 159,420 |
| Jul 14, 2026 | 22.00 | 22.00 | 21.52 | 21.78 | 21.78 | -0.82% | 137,329 |
| Jul 13, 2026 | 21.96 | 22.16 | 21.92 | 21.96 | 21.96 | -0.63% | 203,799 |
| Jul 10, 2026 | 21.90 | 22.10 | 21.76 | 22.10 | 22.10 | 0.55% | 102,108 |
| Jul 9, 2026 | 22.14 | 22.16 | 21.68 | 21.98 | 21.98 | 0.55% | 106,358 |
| Jul 8, 2026 | 22.30 | 22.62 | 21.72 | 21.86 | 21.86 | -2.58% | 176,850 |
| Jul 7, 2026 | 22.40 | 22.58 | 22.34 | 22.44 | 22.44 | -1.23% | 563,777 |
| Jul 6, 2026 | 23.14 | 23.18 | 22.54 | 22.72 | 22.72 | -1.90% | 150,111 |
| Jul 3, 2026 | 22.96 | 23.32 | 22.94 | 23.16 | 23.16 | 1.76% | 93,756 |
| Jul 2, 2026 | 22.54 | 22.98 | 22.14 | 22.76 | 22.76 | 1.07% | 179,752 |
| Jul 1, 2026 | 23.08 | 23.08 | 22.28 | 22.52 | 22.52 | -2.68% | 440,843 |
| Jun 30, 2026 | 23.26 | 23.66 | 23.12 | 23.14 | 23.14 | 0.09% | 131,832 |
| Jun 29, 2026 | 23.36 | 23.68 | 23.12 | 23.12 | 23.12 | -0.52% | 112,424 |
| Jun 26, 2026 | 22.92 | 23.48 | 22.88 | 23.24 | 23.24 | 0.43% | 146,875 |
| Jun 25, 2026 | 23.36 | 23.72 | 22.26 | 23.14 | 23.14 | -1.53% | 486,929 |
| Jun 24, 2026 | 23.52 | 23.86 | 23.38 | 23.50 | 23.50 | -0.59% | 271,406 |
| Jun 23, 2026 | 23.98 | 24.06 | 23.38 | 23.64 | 23.64 | -1.91% | 275,014 |
| Jun 22, 2026 | 23.70 | 24.18 | 23.58 | 24.10 | 24.10 | 2.64% | 702,585 |
| Jun 19, 2026 | 22.94 | 24.16 | 22.78 | 23.48 | 23.48 | 3.35% | 386,282 |
| Jun 18, 2026 | 23.10 | 23.14 | 22.36 | 22.72 | 22.72 | -2.15% | 327,884 |
| Jun 17, 2026 | 22.46 | 23.34 | 22.12 | 23.22 | 23.22 | 3.38% | 282,502 |
| Jun 16, 2026 | 23.24 | 23.28 | 22.42 | 22.46 | 22.46 | -2.75% | 183,165 |
| Jun 15, 2026 | 24.82 | 24.90 | 23.02 | 23.12 | 23.10 | -4.54% | 454,319 |
| Jun 12, 2026 | 22.20 | 24.32 | 22.06 | 24.22 | 24.19 | 13.07% | 732,145 |
| Jun 11, 2026 | 21.56 | 21.80 | 21.36 | 21.42 | 21.40 | -1.11% | 274,754 |
| Jun 10, 2026 | 21.90 | 22.00 | 21.24 | 21.66 | 21.64 | -1.63% | 243,077 |
| Jun 9, 2026 | 22.20 | 22.40 | 21.88 | 22.02 | 22.00 | -0.72% | 180,590 |
| Jun 8, 2026 | 22.20 | 22.50 | 22.08 | 22.18 | 22.16 | -1.33% | 154,480 |
| Jun 5, 2026 | 22.74 | 23.06 | 22.48 | 22.48 | 22.46 | -0.44% | 365,644 |
| Jun 4, 2026 | 22.66 | 22.80 | 22.32 | 22.58 | 22.56 | -1.31% | 150,463 |
| Jun 3, 2026 | 23.20 | 23.34 | 22.88 | 22.88 | 22.86 | -1.29% | 87,415 |
| Jun 2, 2026 | 22.98 | 23.18 | 22.58 | 23.18 | 23.16 | 2.02% | 218,100 |
| Jun 1, 2026 | 23.02 | 23.26 | 22.72 | 22.72 | 22.70 | -1.73% | 113,979 |
| May 29, 2026 | 23.30 | 23.48 | 23.06 | 23.12 | 23.10 | -0.43% | 132,151 |
| May 28, 2026 | 23.30 | 23.48 | 23.12 | 23.22 | 23.20 | -0.09% | 64,389 |
| May 27, 2026 | 24.18 | 24.18 | 23.18 | 23.24 | 23.22 | -3.49% | 206,969 |
| May 26, 2026 | 24.30 | 24.32 | 24.02 | 24.08 | 24.05 | -0.50% | 109,166 |
| May 25, 2026 | 23.68 | 24.26 | 23.68 | 24.20 | 24.17 | 2.28% | 112,981 |