Corporación Acciona Energías Renovables, S.A. (FRA:5BP)
Germany · Delayed Price · Currency is EUR 22.60
+0.64 (2.91%)
Last updated: Apr 23, 2026, 9:03 AM CET
FRA:5BP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 22.02 | 22.60 | 22.02 | 22.60 | - | 2.91% | - |
| 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% | - |
| Mar 19, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -5.14% | - |
| Mar 18, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 5.21% | - |
| Mar 17, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.55% | - |
| Mar 16, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1.57% | - |
| Mar 13, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 1.09% | - |
| Mar 12, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.59% | - |
| Mar 11, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 2.84% | - |
| Mar 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 3.14% | - |
| Mar 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.60% | - |
| Mar 6, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -3.66% | - |
| Mar 5, 2026 | 20.38 | 20.78 | 20.38 | 20.78 | 20.78 | 5.00% | 28 |
| Mar 4, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -7.35% | - |
| Mar 3, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -1.57% | - |
| Mar 2, 2026 | 21.66 | 21.70 | 21.66 | 21.70 | 21.70 | 3.24% | 28 |
| Feb 27, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -3.13% | - |
| Feb 26, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.78% | - |
| Feb 25, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.66% | - |
| Feb 24, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -1.21% | - |
| Feb 23, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.56% | - |
| 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% | - |