Acciona, S.A. (FRA:AJ3)
Germany flag Germany · Delayed Price · Currency is EUR
168.50
-0.90 (-0.53%)
Last updated: Sep 30, 2025, 8:37 AM CET

Acciona Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2025169.40169.40169.40169.40169.400.47%4
Sep 26, 2025168.60168.60168.60168.60168.60-1.63%4
Sep 25, 2025171.40171.40171.40171.40171.400.76%4
Sep 24, 2025170.10170.10170.10170.10170.101.19%4
Sep 23, 2025168.10168.10168.10168.10168.101.63%4
Sep 22, 2025165.40165.40165.40165.40165.40-1.19%4
Sep 19, 2025167.40167.40167.40167.40167.40-0.77%8
Sep 18, 2025168.70168.70168.70168.70168.700.78%8
Sep 17, 2025165.40167.40165.40167.40167.401.33%8
Sep 16, 2025165.20165.20165.20165.20165.20-0.48%25
Sep 15, 2025166.00166.00166.00166.00166.000.12%25
Sep 12, 2025168.30168.30165.80165.80165.80-1.60%25
Sep 11, 2025168.50168.50168.50168.50168.501.57%100
Sep 10, 2025165.90165.90165.90165.90165.90-2.24%100
Sep 9, 2025168.60169.70168.60169.70169.701.50%100
Sep 8, 2025167.20167.20167.20167.20167.201.70%30
Sep 5, 2025164.40164.40164.40164.40164.400.06%30
Sep 4, 2025164.30164.30164.30164.30164.300.49%30
Sep 3, 2025163.50163.50163.50163.50163.50-2.04%30
Sep 2, 2025166.90166.90166.90166.90166.90-0.89%30
Sep 1, 2025168.40168.40168.40168.40168.40-2.38%30
Aug 29, 2025172.50172.50172.50172.50172.50-0.69%30
Aug 28, 2025173.70173.70173.70173.70173.700.12%30
Aug 27, 2025173.50173.50173.50173.50173.500.46%30
Aug 26, 2025172.70172.70172.70172.70172.70-2.87%30
Aug 25, 2025177.80177.80177.80177.80177.800.97%7
Aug 22, 2025176.10176.10176.10176.10176.10-0.34%7
Aug 21, 2025176.70176.70176.70176.70176.701.79%7
Aug 20, 2025173.60173.60173.60173.60173.60-0.34%7
Aug 19, 2025174.10174.20174.10174.20174.200.35%7
Aug 18, 2025173.60173.60173.60173.60173.600.52%370
Aug 15, 2025172.70172.70172.70172.70172.700.41%370
Aug 14, 2025171.60172.00171.60172.00172.001.00%370
Aug 13, 2025170.30170.30170.30170.30170.30-0.64%9
Aug 12, 2025171.40171.40171.40171.40171.401.24%9
Aug 11, 2025171.20171.20169.30169.30169.30-0.99%9
Aug 8, 2025171.00171.00171.00171.00171.001.00%1
Aug 7, 2025169.30169.30169.30169.30169.300.59%1
Aug 6, 2025166.90168.30166.90168.30168.301.63%1
Aug 5, 2025165.60165.60165.60165.60165.601.10%30
Aug 4, 2025163.80163.80163.80163.80163.80-2.15%30
Aug 1, 2025167.40167.40167.40167.40167.40-0.30%30
Jul 31, 2025167.90167.90167.90167.90167.900.78%30
Jul 30, 2025166.60166.60166.60166.60166.60-1.42%30
Jul 29, 2025172.70172.70169.00169.00169.00-2.31%30
Jul 28, 2025173.30173.30172.80173.00173.002.61%33
Jul 25, 2025168.60168.60168.60168.60168.601.44%25
Jul 24, 2025166.20166.20166.20166.20166.20-0.12%25
Jul 23, 2025169.80169.80166.40166.40166.401.96%25
Jul 22, 2025163.20163.20163.20163.20163.202.13%25