Corporación Acciona Energías Renovables, S.A. (FRA:5BP)
Germany · Delayed Price · Currency is EUR 22.00
-0.50 (-2.22%)
At close: Sep 26, 2025
FRA:5BP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.27% | 1 |
| Sep 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.22% | 1 |
| Sep 25, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.63% | 1 |
| Sep 24, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.45% | 1 |
| Sep 23, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | 1 |
| Sep 22, 2025 | 21.82 | 22.04 | 21.82 | 22.04 | 22.04 | 0.09% | 1 |
| Sep 19, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.90% | 102 |
| Sep 18, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 2.02% | 102 |
| Sep 17, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.45% | 102 |
| Sep 16, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.63% | - |
| Sep 15, 2025 | 22.22 | 22.24 | 22.22 | 22.24 | 22.24 | -0.63% | - |
| Sep 12, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.45% | - |
| Sep 11, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.98% | - |
| Sep 10, 2025 | 22.10 | 22.50 | 22.10 | 22.50 | 22.50 | 0.18% | - |
| Sep 9, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.44% | 102 |
| Sep 8, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.99% | 102 |
| Sep 5, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.36% | 102 |
| Sep 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.33% | 102 |
| Sep 3, 2025 | 22.32 | 22.50 | 22.32 | 22.50 | 22.50 | 0.90% | 102 |
| Sep 2, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.71% | 400 |
| Sep 1, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -1.97% | 400 |
| Aug 29, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - | 50 |
| Aug 28, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.39% | 50 |
| Aug 27, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.61% | 50 |
| Aug 26, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -3.70% | 50 |
| Aug 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.36% | 50 |
| Aug 22, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.84% | 50 |
| Aug 21, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.46% | 50 |
| Aug 20, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.51% | 50 |
| Aug 19, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.47% | 50 |
| Aug 18, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.09% | 50 |
| Aug 15, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -1.11% | 50 |
| Aug 14, 2025 | 22.96 | 23.40 | 22.96 | 23.40 | 23.40 | 1.56% | 50 |
| Aug 13, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.52% | 100 |
| Aug 12, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -1.21% | 100 |
| Aug 11, 2025 | 23.42 | 23.42 | 23.20 | 23.20 | 23.20 | -2.19% | 100 |
| Aug 8, 2025 | 23.22 | 23.72 | 23.22 | 23.72 | 23.72 | 1.28% | 100 |
| Aug 7, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.17% | 250 |
| Aug 6, 2025 | 23.40 | 23.40 | 23.38 | 23.38 | 23.38 | -0.68% | 250 |
| Aug 5, 2025 | 23.24 | 23.54 | 23.24 | 23.54 | 23.54 | 1.90% | 250 |
| Aug 4, 2025 | 23.14 | 23.14 | 23.10 | 23.10 | 23.10 | -0.35% | 250 |
| Aug 1, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.86% | 250 |
| Jul 31, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.56% | 250 |
| Jul 30, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -4.56% | 250 |
| Jul 29, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.08% | 250 |
| Jul 28, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.08% | 250 |
| Jul 25, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -1.95% | 250 |
| Jul 24, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -4.57% | 250 |
| Jul 23, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 5.47% | 250 |
| Jul 22, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.29% | 250 |