Corporación Acciona Energías Renovables, S.A. (FRA:5BP)
Germany · Delayed Price · Currency is EUR 23.38
+0.36 (1.56%)
Last updated: Jul 31, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | - | -0.86% | 250 |
| Jul 31, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | - | 1.56% | - |
| Jul 30, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | - | -4.56% | - |
| Jul 29, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | - | -0.08% | 250 |
| Jul 28, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | - | -0.08% | 250 |
| Jul 25, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | - | -1.95% | 250 |
| Jul 24, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | - | -4.57% | - |
| Jul 23, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | - | 5.47% | 250 |
| Jul 22, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | - | -1.29% | - |
| Jul 21, 2025 | 23.86 | 24.80 | 23.86 | 24.80 | - | 5.98% | 250 |
| Jul 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | 0.17% | - |
| Jul 17, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | - | 2.55% | 30 |
| Jul 16, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | - | 0.09% | 30 |
| Jul 15, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | - | 2.99% | 30 |
| Jul 14, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | - | 0.18% | 30 |
| Jul 11, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | - | -0.09% | 30 |
| Jul 10, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | - | 0.18% | 30 |
| Jul 9, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | - | -0.27% | - |
| Jul 8, 2025 | 21.84 | 22.10 | 21.84 | 22.10 | - | 0.18% | 30 |
| Jul 7, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | - | 4.06% | 30 |
| Jul 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | 1.15% | 30 |
| Jul 3, 2025 | 20.44 | 20.96 | 20.44 | 20.96 | - | 5.81% | - |
| Jul 2, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | - | 2.06% | - |
| Jul 1, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | -2.41% | - |
| Jun 30, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | - | 1.84% | - |
| Jun 27, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | - | 2.09% | 30 |
| Jun 26, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | - | 2.57% | - |
| Jun 25, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | - | -1.06% | 30 |
| Jun 24, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | - | 2.61% | - |
| Jun 23, 2025 | 18.29 | 18.37 | 18.29 | 18.37 | - | -0.49% | - |
| Jun 20, 2025 | 18.61 | 18.61 | 18.46 | 18.46 | - | 1.10% | 30 |
| Jun 19, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | - | -2.04% | 30 |
| Jun 18, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | - | -1.58% | - |
| Jun 17, 2025 | 18.70 | 18.94 | 18.70 | 18.94 | - | -3.32% | - |
| Jun 16, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | - | 0.98% | - |
| Jun 13, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | -0.46% | 30 |
| Jun 12, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | - | -0.86% | - |
| Jun 11, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | - | -0.51% | 30 |
| Jun 10, 2025 | 19.60 | 19.76 | 19.60 | 19.76 | - | 0.10% | 30 |
| Jun 9, 2025 | 19.59 | 19.74 | 19.59 | 19.74 | - | 0.82% | 30 |
| Jun 6, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | - | -0.51% | 30 |
| Jun 5, 2025 | 19.76 | 19.76 | 19.68 | 19.68 | - | -1.30% | - |
| Jun 4, 2025 | 19.68 | 19.94 | 19.68 | 19.94 | - | 3.75% | - |
| Jun 3, 2025 | 18.98 | 19.22 | 18.98 | 19.22 | - | 1.05% | 30 |
| Jun 2, 2025 | 19.03 | 19.03 | 19.02 | 19.02 | - | 2.87% | - |
| May 30, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | - | 2.38% | 30 |
| May 29, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | - | 1.52% | - |
| May 28, 2025 | 17.72 | 17.81 | 17.72 | 17.79 | - | -1.44% | - |
| May 27, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | - | 0.45% | - |
| May 26, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | - | 2.57% | - |