Skip to main content
logo
Corporación Acciona Energías Renovables, S.A. (BME:ANE)
Spain flag Spain · Delayed Price · Currency is EUR
23.64
-0.46 (-1.91%)
Jun 23, 2026, 5:35 PM CET

BME:ANE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 202623.7024.1823.5824.1024.102.64%702,585
Jun 19, 202622.9424.1622.7823.4823.483.35%386,282
Jun 18, 202623.1023.1422.3622.7222.72-2.15%327,884
Jun 17, 202622.4623.3422.1223.2223.223.38%282,502
Jun 16, 202623.2423.2822.4222.4622.46-2.75%183,165
Jun 15, 202624.8224.9023.0223.1223.10-4.54%454,319
Jun 12, 202622.2024.3222.0624.2224.1913.07%732,145
Jun 11, 202621.5621.8021.3621.4221.40-1.11%274,754
Jun 10, 202621.9022.0021.2421.6621.64-1.63%243,077
Jun 9, 202622.2022.4021.8822.0222.00-0.72%180,590
Jun 8, 202622.2022.5022.0822.1822.16-1.33%154,480
Jun 5, 202622.7423.0622.4822.4822.46-0.44%365,644
Jun 4, 202622.6622.8022.3222.5822.56-1.31%150,463
Jun 3, 202623.2023.3422.8822.8822.86-1.29%87,415
Jun 2, 202622.9823.1822.5823.1823.162.02%218,100
Jun 1, 202623.0223.2622.7222.7222.70-1.73%113,979
May 29, 202623.3023.4823.0623.1223.10-0.43%132,151
May 28, 202623.3023.4823.1223.2223.20-0.09%64,389
May 27, 202624.1824.1823.1823.2423.22-3.49%206,969
May 26, 202624.3024.3224.0224.0824.05-0.50%109,166
May 25, 202623.6824.2623.6824.2024.172.28%112,981
May 22, 202623.5223.8623.4423.6623.641.28%126,428
May 21, 202623.6023.7023.1623.3623.34-1.02%179,429
May 20, 202623.0423.7223.0023.6023.582.52%243,005
May 19, 202623.7023.7622.8623.0223.00-1.54%142,811
May 18, 202623.0023.5622.8823.3823.360.34%126,032
May 15, 202623.6223.7623.1023.3023.28-2.18%158,180
May 14, 202623.9224.2223.7823.8223.79-0.42%127,255
May 13, 202623.5024.0623.5023.9223.892.22%396,050
May 12, 202624.2624.2623.4023.4023.38-4.10%260,498
May 11, 202623.5024.4023.4024.4024.375.35%414,583
May 8, 202622.8023.3822.6023.1623.141.58%182,207
May 7, 202623.0423.0622.6422.8022.78-0.87%137,345
May 6, 202622.6023.1022.0023.0022.982.04%291,382
May 5, 202622.1022.5421.9022.5422.521.81%170,231
May 4, 202622.4022.5022.0222.1422.12-0.98%159,062
Apr 30, 202621.8022.4021.7622.3622.341.82%92,950
Apr 29, 202622.5222.5221.8821.9621.94-2.49%142,595
Apr 28, 202622.6823.0022.4422.5222.50-0.53%157,908
Apr 27, 202622.3423.0222.3222.6422.622.82%264,065
Apr 24, 202622.6822.7622.0222.0222.00-2.74%410,060
Apr 23, 202622.4822.7222.3422.6422.620.98%158,793
Apr 22, 202621.8822.6421.8822.4222.401.45%225,283
Apr 21, 202622.0422.2822.0222.1022.081.01%150,010
Apr 20, 202621.6622.1621.6621.8821.860.46%162,977
Apr 17, 202622.0222.2821.5621.7821.76-1.45%307,179
Apr 16, 202622.3422.4422.0022.1022.08-1.07%264,994
Apr 15, 202621.7822.3621.7422.3422.322.57%284,066
Apr 14, 202621.6422.0221.6421.7821.760.46%180,410
Apr 13, 202622.0022.1621.6421.6821.66-2.08%278,964