Corporación Acciona Energías Renovables, S.A. (FRA:5BP)
Germany · Delayed Price · Currency is EUR 22.46
-0.10 (-0.44%)
Last updated: Sep 9, 2025, 8:05 AM CET
FRA:5BP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | - | -0.44% | 102 |
| Sep 8, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | - | 1.99% | 102 |
| Sep 5, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | - | -0.36% | 102 |
| Sep 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | -1.33% | - |
| Sep 3, 2025 | 22.32 | 22.50 | 22.32 | 22.50 | - | 0.90% | 102 |
| Sep 2, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | - | -2.71% | 400 |
| Sep 1, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | - | -1.97% | 400 |
| Aug 29, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | - | - | 50 |
| Aug 28, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | - | 1.39% | 50 |
| Aug 27, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | - | 0.61% | 50 |
| Aug 26, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | - | -3.70% | - |
| Aug 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 1.36% | - |
| Aug 22, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | - | -0.84% | 50 |
| Aug 21, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | - | 1.46% | 50 |
| Aug 20, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | - | -0.51% | 50 |
| Aug 19, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | - | 1.47% | 50 |
| Aug 18, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | - | -0.09% | 50 |
| Aug 15, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | - | -1.11% | 50 |
| Aug 14, 2025 | 22.96 | 23.40 | 22.96 | 23.40 | - | 1.56% | 50 |
| Aug 13, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | - | 0.52% | 100 |
| Aug 12, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | - | -1.21% | 100 |
| Aug 11, 2025 | 23.42 | 23.42 | 23.20 | 23.20 | - | -2.19% | 100 |
| Aug 8, 2025 | 23.22 | 23.72 | 23.22 | 23.72 | - | 1.28% | 100 |
| Aug 7, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | - | 0.17% | 250 |
| Aug 6, 2025 | 23.40 | 23.40 | 23.38 | 23.38 | - | -0.68% | 250 |
| Aug 5, 2025 | 23.24 | 23.54 | 23.24 | 23.54 | - | 1.90% | 250 |
| Aug 4, 2025 | 23.14 | 23.14 | 23.10 | 23.10 | - | -0.35% | 250 |
| 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% | - |