Acciona, S.A. (FRA:AJ3)
Germany · Delayed Price · Currency is EUR 169.70
+2.50 (1.50%)
Last updated: Sep 9, 2025, 10:02 AM CET
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 168.60 | 169.70 | 168.60 | 169.70 | - | 1.50% | 100 |
| Sep 8, 2025 | 167.20 | 167.20 | 167.20 | 167.20 | - | 1.70% | 30 |
| Sep 5, 2025 | 164.40 | 164.40 | 164.40 | 164.40 | - | 0.06% | 30 |
| Sep 4, 2025 | 164.30 | 164.30 | 164.30 | 164.30 | - | 0.49% | - |
| Sep 3, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | - | -2.04% | 30 |
| Sep 2, 2025 | 166.90 | 166.90 | 166.90 | 166.90 | - | -0.89% | 30 |
| Sep 1, 2025 | 168.40 | 168.40 | 168.40 | 168.40 | - | -2.38% | 30 |
| Aug 29, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | - | -0.69% | 30 |
| Aug 28, 2025 | 173.70 | 173.70 | 173.70 | 173.70 | - | 0.12% | 30 |
| Aug 27, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | - | 0.46% | 30 |
| Aug 26, 2025 | 172.70 | 172.70 | 172.70 | 172.70 | - | -2.87% | 30 |
| Aug 25, 2025 | 177.80 | 177.80 | 177.80 | 177.80 | - | 0.97% | - |
| Aug 22, 2025 | 176.10 | 176.10 | 176.10 | 176.10 | - | -0.34% | 7 |
| Aug 21, 2025 | 176.70 | 176.70 | 176.70 | 176.70 | - | 1.79% | 7 |
| Aug 20, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | - | -0.34% | 7 |
| Aug 19, 2025 | 174.10 | 174.20 | 174.10 | 174.20 | - | 0.35% | 7 |
| Aug 18, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | - | 0.52% | 370 |
| Aug 15, 2025 | 172.70 | 172.70 | 172.70 | 172.70 | - | 0.41% | 370 |
| Aug 14, 2025 | 171.60 | 172.00 | 171.60 | 172.00 | - | 1.00% | 370 |
| Aug 13, 2025 | 170.30 | 170.30 | 170.30 | 170.30 | - | -0.64% | 9 |
| Aug 12, 2025 | 171.40 | 171.40 | 171.40 | 171.40 | - | 1.24% | - |
| Aug 11, 2025 | 171.20 | 171.20 | 169.30 | 169.30 | - | -0.99% | 9 |
| Aug 8, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | - | 1.00% | 1 |
| Aug 7, 2025 | 169.30 | 169.30 | 169.30 | 169.30 | - | 0.59% | 1 |
| Aug 6, 2025 | 166.90 | 168.30 | 166.90 | 168.30 | - | 1.63% | 1 |
| Aug 5, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | - | 1.10% | 30 |
| Aug 4, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | - | -2.15% | 30 |
| Aug 1, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | - | -0.30% | 30 |
| Jul 31, 2025 | 167.90 | 167.90 | 167.90 | 167.90 | - | 0.78% | - |
| Jul 30, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | - | -1.42% | 30 |
| Jul 29, 2025 | 172.70 | 172.70 | 169.00 | 169.00 | - | -2.31% | 30 |
| Jul 28, 2025 | 173.30 | 173.30 | 172.80 | 173.00 | - | 2.61% | 33 |
| Jul 25, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | - | 1.44% | 25 |
| Jul 24, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | - | -0.12% | - |
| Jul 23, 2025 | 169.80 | 169.80 | 166.40 | 166.40 | - | 1.96% | 25 |
| Jul 22, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | - | 2.13% | - |
| Jul 21, 2025 | 159.80 | 159.80 | 159.80 | 159.80 | - | 0.82% | 25 |
| Jul 18, 2025 | 158.50 | 158.50 | 158.50 | 158.50 | - | 1.08% | 25 |
| Jul 17, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | - | 0.45% | 25 |
| Jul 16, 2025 | 156.10 | 156.10 | 156.10 | 156.10 | - | 0.97% | 25 |
| Jul 15, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | - | -0.26% | 25 |
| Jul 14, 2025 | 153.70 | 155.00 | 153.70 | 155.00 | - | 2.51% | 25 |
| Jul 11, 2025 | 151.20 | 151.20 | 151.20 | 151.20 | - | -1.82% | 51 |
| Jul 10, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | - | 1.78% | 51 |
| Jul 9, 2025 | 151.30 | 151.30 | 151.30 | 151.30 | - | -1.11% | - |
| Jul 8, 2025 | 154.50 | 154.50 | 153.00 | 153.00 | - | -4.49% | 51 |
| Jul 7, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | - | 0.44% | - |
| Jul 4, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | - | 1.40% | 616 |
| Jul 3, 2025 | 157.90 | 160.00 | 157.30 | 157.30 | - | 1.29% | 616 |
| Jul 2, 2025 | 155.30 | 155.30 | 155.30 | 155.30 | - | 0.65% | - |