Acciona, S.A. (FRA:AJ3)
Germany · Delayed Price · Currency is EUR 196.60
-4.60 (-2.29%)
At close: Feb 20, 2026
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | -2.29% | - |
| Feb 19, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 2.34% | - |
| Feb 18, 2026 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | 1.55% | - |
| Feb 17, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | 2.16% | 20 |
| Feb 16, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 2.21% | - |
| Feb 13, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | -2.27% | - |
| Feb 12, 2026 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | -0.47% | - |
| Feb 11, 2026 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | 0.32% | - |
| Feb 10, 2026 | 189.50 | 190.00 | 189.50 | 190.00 | 190.00 | 3.04% | 60 |
| Feb 9, 2026 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | 2.79% | - |
| Feb 6, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | -1.48% | - |
| Feb 5, 2026 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | 1.00% | - |
| Feb 4, 2026 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | -1.10% | - |
| Feb 3, 2026 | 180.20 | 182.30 | 180.20 | 182.30 | 182.30 | 2.70% | 45 |
| Feb 2, 2026 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | -1.33% | - |
| Jan 30, 2026 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | -0.94% | - |
| Jan 29, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | -0.71% | - |
| Jan 28, 2026 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | 1.11% | - |
| Jan 27, 2026 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | 0.44% | - |
| Jan 26, 2026 | 179.80 | 180.10 | 179.80 | 180.10 | 180.10 | 0.06% | 37 |
| Jan 23, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.58% | - |
| Jan 22, 2026 | 177.40 | 177.40 | 177.20 | 177.20 | 177.20 | 1.26% | 20 |
| Jan 21, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -3.74% | - |
| Jan 20, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | 0.55% | - |
| Jan 19, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | -2.06% | - |
| Jan 16, 2026 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | -1.96% | - |
| Jan 15, 2026 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | 0.48% | - |
| Jan 14, 2026 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | -0.21% | 110 |
| Jan 13, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | -1.00% | - |
| Jan 12, 2026 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | -1.56% | - |
| Jan 9, 2026 | 192.70 | 192.70 | 192.70 | 192.70 | 192.70 | -0.62% | - |
| Jan 8, 2026 | 194.00 | 194.00 | 193.90 | 193.90 | 193.90 | 0.52% | 6 |
| Jan 7, 2026 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | 0.94% | - |
| Jan 6, 2026 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | 0.31% | - |
| Jan 5, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 1.87% | - |
| Jan 2, 2026 | 184.50 | 187.00 | 184.50 | 187.00 | 187.00 | 1.36% | 100 |
| Dec 30, 2025 | 185.70 | 185.70 | 184.50 | 184.50 | 184.50 | -0.59% | 1 |
| Dec 29, 2025 | 183.80 | 185.60 | 183.80 | 185.60 | 185.60 | 0.71% | 15 |
| Dec 23, 2025 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | -0.70% | - |
| Dec 22, 2025 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | 2.88% | - |
| Dec 19, 2025 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | -0.61% | - |
| Dec 18, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | -1.41% | - |
| Dec 17, 2025 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | 1.94% | - |
| Dec 16, 2025 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | 1.06% | - |
| Dec 15, 2025 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | 1.42% | - |
| Dec 12, 2025 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | -0.23% | - |
| Dec 11, 2025 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | 0.11% | - |
| Dec 10, 2025 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | 0.28% | - |
| Dec 9, 2025 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | 1.15% | - |
| Dec 8, 2025 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | -0.06% | - |