Acciona, S.A. (FRA:AJ3)
Germany · Delayed Price · Currency is EUR 179.90
-1.70 (-0.94%)
At close: Jan 30, 2026
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1.99% | - |
| Dec 4, 2025 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | -0.87% | - |
| Dec 3, 2025 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | -0.23% | - |
| Dec 2, 2025 | 169.00 | 172.50 | 169.00 | 172.50 | 172.50 | 0.29% | 100 |
| Dec 1, 2025 | 172.70 | 172.70 | 169.90 | 172.00 | 172.00 | -1.04% | 11 |
| Nov 28, 2025 | 174.00 | 174.00 | 173.80 | 173.80 | 173.80 | 0.17% | 10 |
| Nov 27, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 2.66% | - |
| Nov 26, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.12% | - |
| Nov 25, 2025 | 170.80 | 171.00 | 169.20 | 169.20 | 169.20 | 1.14% | 68 |
| Nov 24, 2025 | 168.90 | 168.90 | 167.30 | 167.30 | 167.30 | -2.79% | 90 |
| Nov 21, 2025 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | -1.94% | - |
| Nov 20, 2025 | 177.60 | 177.60 | 175.50 | 175.50 | 175.50 | -2.12% | 100 |
| Nov 19, 2025 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | 0.96% | - |
| Nov 18, 2025 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | -2.31% | - |
| Nov 17, 2025 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | 1.45% | - |