Corporación Acciona Energías Renovables, S.A. (FRA:5BP)
Germany · Delayed Price · Currency is EUR 21.20
+0.48 (2.32%)
At close: Aug 26, 2026
FRA:5BP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.32% | - |
| Aug 25, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.78% | - |
| Aug 24, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.39% | - |
| Aug 21, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.68% | - |
| Aug 20, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.97% | - |
| Aug 19, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.96% | - |
| Aug 18, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.19% | - |
| Aug 17, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.19% | - |
| Aug 14, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.76% | - |
| Aug 13, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.96% | - |
| Aug 12, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 2.36% | - |
| Aug 11, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.07% | - |
| Aug 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.59% | - |
| Aug 7, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 2.66% | - |
| Aug 6, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -3.25% | - |
| Aug 5, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -2.74% | - |
| Aug 4, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.76% | - |
| Aug 3, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.09% | - |
| Jul 31, 2026 | 22.18 | 22.18 | 21.60 | 21.60 | 21.60 | 0.56% | 450 |
| Jul 30, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.09% | - |
| Jul 29, 2026 | 20.78 | 21.50 | 20.78 | 21.50 | 21.50 | 1.90% | 5,000 |
| Jul 28, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -4.70% | 100 |
| Jul 27, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 4.14% | 300 |
| Jul 24, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -1.76% | - |
| Jul 23, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.28% | - |
| Jul 22, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 2.84% | - |
| Jul 21, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Jul 20, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.09% | - |
| Jul 17, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -1.58% | - |
| Jul 16, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.56% | - |
| Jul 15, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.28% | - |
| Jul 14, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - | - |
| Jul 13, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.09% | - |
| Jul 10, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.82% | - |
| Jul 9, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -1.18% | - |
| Jul 8, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.16% | - |
| Jul 7, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -2.27% | - |
| Jul 6, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.61% | - |
| Jul 3, 2026 | 22.60 | 23.02 | 22.60 | 23.02 | 23.02 | 3.32% | - |
| Jul 2, 2026 | 22.26 | 22.28 | 22.24 | 22.28 | 22.28 | -2.79% | - |
| Jul 1, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.43% | - |
| Jun 30, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - | - |
| Jun 29, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.50% | - |
| Jun 26, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -2.66% | - |
| Jun 25, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.43% | - |
| Jun 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.10% | - |
| Jun 23, 2026 | 23.64 | 23.66 | 23.64 | 23.66 | 23.66 | 1.89% | 100 |
| Jun 22, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 3.66% | - |
| Jun 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -4.44% | - |
| Jun 18, 2026 | 22.86 | 23.44 | 22.86 | 23.44 | 23.44 | 5.68% | 2 |