Corporación Acciona Energías Renovables, S.A. (FRA:5BP)
Germany · Delayed Price · Currency is EUR 23.46
+1.46 (6.64%)
At close: Jan 2, 2026
FRA:5BP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -2.56% | - |
| Jan 8, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.09% | - |
| Jan 7, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1.56% | - |
| Jan 6, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.35% | - |
| Jan 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.96% | - |
| Jan 2, 2026 | 22.02 | 23.46 | 22.02 | 23.46 | 23.46 | 6.64% | 803 |
| Dec 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.43% | - |
| Dec 29, 2025 | 21.66 | 22.32 | 21.66 | 22.32 | 22.32 | 2.67% | 3 |
| Dec 23, 2025 | 21.28 | 21.74 | 21.28 | 21.74 | 21.74 | 1.78% | 171 |
| Dec 22, 2025 | 21.56 | 21.56 | 21.36 | 21.36 | 21.36 | 0.56% | 500 |
| Dec 19, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.28% | - |
| Dec 18, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.30% | - |
| Dec 17, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 2.18% | - |
| Dec 16, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.56% | - |
| Dec 15, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 4.53% | 480 |
| Dec 12, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.17% | - |
| Dec 11, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.96% | - |
| Dec 10, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.67% | - |
| Dec 9, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.95% | - |
| Dec 8, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.09% | - |
| Dec 5, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.35% | - |
| Dec 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.57% | - |
| Dec 3, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 2.45% | - |
| Dec 2, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.45% | - |
| Dec 1, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.05% | - |
| Nov 28, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 2.65% | - |
| Nov 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.09% | - |
| Nov 26, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.20% | - |
| Nov 25, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.90% | - |
| Nov 24, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.89% | - |
| Nov 21, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -4.62% | - |
| Nov 20, 2025 | 21.12 | 21.20 | 21.12 | 21.20 | 21.20 | -1.94% | 141 |
| Nov 19, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -1.01% | - |
| Nov 18, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -2.33% | - |
| Nov 17, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.27% | - |
| Nov 14, 2025 | 23.74 | 23.74 | 22.30 | 22.30 | 22.30 | -6.69% | 500 |
| Nov 13, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.10% | - |
| Nov 12, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -2.88% | - |
| Nov 11, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.08% | - |
| Nov 10, 2025 | 24.18 | 24.32 | 24.18 | 24.32 | 24.32 | 0.66% | 350 |
| Nov 7, 2025 | 24.18 | 24.18 | 24.16 | 24.16 | 24.16 | -2.97% | 350 |
| Nov 6, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 2.13% | - |
| Nov 5, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 4.46% | - |
| Nov 4, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -1.35% | - |
| Nov 3, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.76% | - |
| Oct 31, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.33% | - |
| Oct 30, 2025 | 23.98 | 23.98 | 23.92 | 23.92 | 23.92 | -2.45% | - |
| Oct 29, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.83% | - |
| Oct 28, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.08% | - |
| Oct 27, 2025 | 24.32 | 24.32 | 24.10 | 24.10 | 24.10 | -0.50% | - |