Acciona, S.A. (FRA:AJ3)
Germany · Delayed Price · Currency is EUR 167.90
+1.30 (0.78%)
Last updated: Jul 31, 2025
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | - | -0.30% | - |
| 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% | - |
| Jul 1, 2025 | 154.20 | 154.30 | 154.20 | 154.30 | - | 0.33% | 1 |
| Jun 30, 2025 | 153.80 | 153.80 | 153.80 | 153.80 | - | 2.67% | - |
| Jun 27, 2025 | 149.80 | 149.80 | 149.80 | 149.80 | - | 0.07% | 45 |
| Jun 26, 2025 | 149.70 | 149.70 | 149.70 | 149.70 | - | -0.86% | - |
| Jun 25, 2025 | 149.90 | 151.00 | 149.90 | 151.00 | - | 0.40% | 45 |
| Jun 24, 2025 | 150.40 | 150.40 | 150.40 | 150.40 | - | 2.45% | - |
| Jun 23, 2025 | 146.20 | 146.80 | 146.20 | 146.80 | - | 0.89% | 10 |
| Jun 20, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | - | 0.34% | 100 |
| Jun 19, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | - | -0.55% | 100 |
| Jun 18, 2025 | 145.80 | 145.80 | 145.80 | 145.80 | - | -0.41% | - |
| Jun 17, 2025 | 146.40 | 146.40 | 146.40 | 146.40 | - | -1.35% | - |
| Jun 16, 2025 | 144.50 | 148.40 | 144.50 | 148.40 | - | 4.14% | 100 |
| Jun 13, 2025 | 142.60 | 142.60 | 141.40 | 142.50 | - | -3.59% | 16 |
| Jun 12, 2025 | 147.80 | 147.80 | 147.80 | 147.80 | - | -0.47% | 25 |
| Jun 11, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | - | -0.20% | 25 |
| Jun 10, 2025 | 148.80 | 148.80 | 148.80 | 148.80 | - | -0.27% | 25 |
| Jun 9, 2025 | 149.80 | 149.80 | 149.20 | 149.20 | - | 0.13% | 55 |
| Jun 6, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | - | -1.00% | 100 |
| Jun 5, 2025 | 150.00 | 150.50 | 150.00 | 150.50 | - | 1.01% | 100 |
| Jun 4, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | - | -0.86% | 36 |
| Jun 3, 2025 | 144.10 | 150.30 | 144.10 | 150.30 | - | 6.37% | 36 |
| Jun 2, 2025 | 141.30 | 141.30 | 141.30 | 141.30 | - | 2.61% | 36 |
| May 30, 2025 | 137.70 | 137.70 | 137.70 | 137.70 | - | -0.22% | 36 |
| May 29, 2025 | 136.00 | 138.00 | 136.00 | 138.00 | - | 2.00% | 36 |
| May 28, 2025 | 135.00 | 135.30 | 135.00 | 135.30 | - | -1.38% | 13 |
| May 27, 2025 | 137.20 | 137.20 | 137.20 | 137.20 | - | 0.59% | - |
| May 26, 2025 | 136.00 | 136.40 | 136.00 | 136.40 | - | 3.33% | 10 |