Corporación Acciona Energías Renovables, S.A. (FRA:5BP)
Germany · Delayed Price · Currency is EUR 22.88
+0.34 (1.51%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:5BP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.40% | - |
| Jun 1, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.78% | - |
| May 29, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.88% | - |
| May 28, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -4.36% | - |
| May 27, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.08% | - |
| May 26, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.85% | - |
| May 25, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 1.37% | - |
| May 22, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.17% | - |
| May 21, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 2.37% | - |
| May 20, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -1.47% | - |
| May 19, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.40% | - |
| May 18, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -1.98% | - |
| May 15, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -2.52% | - |
| May 14, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 2.32% | - |
| May 13, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -2.84% | - |
| May 12, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 4.81% | - |
| May 11, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.52% | - |
| May 8, 2026 | 22.36 | 23.00 | 22.36 | 23.00 | 23.00 | 0.88% | 690 |
| May 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.33% | - |
| May 6, 2026 | 22.26 | 22.50 | 22.26 | 22.50 | 22.50 | 2.83% | 260 |
| May 5, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.26% | - |
| May 4, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 3.45% | - |
| Apr 30, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -4.20% | - |
| Apr 29, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.18% | - |
| Apr 28, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.54% | - |
| Apr 27, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -1.96% | - |
| Apr 24, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.44% | - |
| Apr 23, 2026 | 22.02 | 22.60 | 22.02 | 22.60 | 22.60 | 2.91% | 100 |
| Apr 22, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.20% | - |
| Apr 21, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 2.36% | - |
| Apr 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.93% | - |
| Apr 17, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -1.53% | - |
| Apr 16, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 3.36% | - |
| Apr 15, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.28% | - |
| Apr 14, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -1.91% | - |
| Apr 13, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.18% | - |
| Apr 10, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.77% | - |
| Apr 9, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -2.89% | - |
| Apr 8, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 3.84% | - |
| Apr 7, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 2.89% | - |
| Apr 2, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -2.35% | - |
| Apr 1, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 2.41% | - |
| Mar 31, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 3.39% | - |
| Mar 30, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -4.29% | - |
| Mar 27, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.77% | - |
| Mar 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.48% | - |
| Mar 25, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 3.36% | - |
| Mar 24, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.35% | - |
| Mar 23, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.63% | - |
| Mar 20, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.20% | - |