Corporación Acciona Energías Renovables, S.A. (FRA:5BP)
Germany · Delayed Price · Currency is EUR 21.36
-0.12 (-0.56%)
Last updated: Sep 17, 2026, 8:00 AM CET
FRA:5BP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.66% | - |
| Sep 17, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.56% | - |
| Sep 16, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 1.42% | - |
| Sep 15, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.86% | - |
| Sep 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.22% | - |
| Sep 11, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -1.21% | - |
| Sep 10, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.28% | - |
| Sep 9, 2026 | 21.84 | 21.84 | 21.46 | 21.46 | 21.46 | 1.04% | - |
| Sep 8, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -1.58% | - |
| Sep 7, 2026 | 20.92 | 21.74 | 20.92 | 21.58 | 21.58 | 1.79% | 1,815 |
| Sep 4, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.44% | 1,365 |
| Sep 3, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.67% | - |
| Sep 2, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -1.03% | - |
| Sep 1, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.19% | - |
| Aug 31, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.28% | - |
| Aug 28, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.47% | - |
| Aug 27, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.28% | - |
| 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% | - |