Corporación Acciona Energías Renovables, S.A. (FRA:5BP)
Germany · Delayed Price · Currency is EUR 21.32
-0.66 (-3.00%)
At close: Feb 20, 2026
FRA:5BP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -3.00% | - |
| Feb 19, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 2.61% | - |
| Feb 18, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.19% | - |
| Feb 17, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.38% | - |
| Feb 16, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.53% | - |
| Feb 13, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -2.96% | - |
| Feb 12, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.18% | - |
| Feb 11, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 2.27% | - |
| Feb 10, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.28% | - |
| Feb 9, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.34% | - |
| Feb 6, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -1.33% | - |
| Feb 5, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.75% | - |
| Feb 4, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.24% | - |
| Feb 3, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.57% | - |
| Feb 2, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.23% | - |
| Jan 30, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.86% | - |
| Jan 29, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.56% | - |
| Jan 28, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.75% | - |
| Jan 27, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.95% | - |
| Jan 26, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.09% | - |
| Jan 23, 2026 | 21.02 | 21.06 | 21.02 | 21.06 | 21.06 | 0.77% | 25 |
| Jan 22, 2026 | 20.86 | 20.90 | 20.86 | 20.90 | 20.90 | 1.95% | 25 |
| Jan 21, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.57% | - |
| Jan 20, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.85% | - |
| Jan 19, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -1.58% | - |
| Jan 16, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.55% | - |
| Jan 15, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -1.81% | - |
| Jan 14, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.85% | - |
| Jan 13, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -2.78% | - |
| Jan 12, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.45% | - |
| 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% | - |