Skip to main content
logo
Corporación Acciona Energías Renovables, S.A. (BME:ANE)
Spain flag Spain · Delayed Price · Currency is EUR
21.96
-0.14 (-0.63%)
Jul 13, 2026, 5:35 PM CET

BME:ANE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202621.9622.1621.9221.9621.96-0.63%203,799
Jul 10, 202621.9022.1021.7622.1022.100.55%102,108
Jul 9, 202622.1422.1621.6821.9821.980.55%106,358
Jul 8, 202622.3022.6221.7221.8621.86-2.58%176,850
Jul 7, 202622.4022.5822.3422.4422.44-1.23%563,777
Jul 6, 202623.1423.1822.5422.7222.72-1.90%150,111
Jul 3, 202622.9623.3222.9423.1623.161.76%93,756
Jul 2, 202622.5422.9822.1422.7622.761.07%179,752
Jul 1, 202623.0823.0822.2822.5222.52-2.68%440,843
Jun 30, 202623.2623.6623.1223.1423.140.09%131,832
Jun 29, 202623.3623.6823.1223.1223.12-0.52%112,424
Jun 26, 202622.9223.4822.8823.2423.240.43%146,875
Jun 25, 202623.3623.7222.2623.1423.14-1.53%486,929
Jun 24, 202623.5223.8623.3823.5023.50-0.59%271,406
Jun 23, 202623.9824.0623.3823.6423.64-1.91%275,014
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