Acciona, S.A. (FRA:AJ3)
Germany · Delayed Price · Currency is EUR 185.50
+1.70 (0.92%)
At close: Oct 17, 2025
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | -0.95% | 11 |
| Oct 20, 2025 | 185.90 | 188.70 | 185.90 | 188.70 | 188.70 | 1.73% | 11 |
| Oct 17, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 0.92% | 30 |
| Oct 16, 2025 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | -0.22% | 30 |
| Oct 15, 2025 | 183.50 | 184.20 | 183.50 | 184.20 | 184.20 | 1.43% | 30 |
| Oct 14, 2025 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | -0.55% | 55 |
| Oct 13, 2025 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | -1.35% | 55 |
| Oct 10, 2025 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | 2.89% | 55 |
| Oct 9, 2025 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | 1.12% | 55 |
| Oct 8, 2025 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | -1.28% | 55 |
| Oct 7, 2025 | 177.60 | 180.20 | 177.60 | 180.20 | 180.20 | 3.15% | 55 |
| Oct 6, 2025 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | 1.04% | 64 |
| Oct 3, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | -0.80% | - |
| Oct 2, 2025 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | 2.41% | 7 |
| Oct 1, 2025 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | 1.01% | - |
| Sep 30, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | -0.53% | 1 |
| Sep 29, 2025 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | 0.47% | 50 |
| Sep 26, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -1.63% | 3 |
| Sep 25, 2025 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | 0.76% | 4 |
| Sep 24, 2025 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | 1.19% | 57 |
| Sep 23, 2025 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | 1.63% | 4 |
| Sep 22, 2025 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | -1.19% | 4 |
| Sep 19, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | -0.77% | 8 |
| Sep 18, 2025 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | 0.78% | 8 |
| Sep 17, 2025 | 165.40 | 167.40 | 165.40 | 167.40 | 167.40 | 1.33% | 8 |
| Sep 16, 2025 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | -0.48% | 25 |
| Sep 15, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.12% | 25 |
| Sep 12, 2025 | 168.30 | 168.30 | 165.80 | 165.80 | 165.80 | -1.60% | 25 |
| Sep 11, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 1.57% | 100 |
| Sep 10, 2025 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | -2.24% | 100 |
| Sep 9, 2025 | 168.60 | 169.70 | 168.60 | 169.70 | 169.70 | 1.50% | 100 |
| Sep 8, 2025 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | 1.70% | 30 |
| Sep 5, 2025 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | 0.06% | 30 |
| Sep 4, 2025 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 0.49% | 30 |
| Sep 3, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -2.04% | 30 |
| Sep 2, 2025 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | -0.89% | 30 |
| Sep 1, 2025 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | -2.38% | 30 |
| Aug 29, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | -0.69% | 30 |
| Aug 28, 2025 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | 0.12% | 30 |
| Aug 27, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0.46% | 30 |
| Aug 26, 2025 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | -2.87% | 30 |
| Aug 25, 2025 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 0.97% | 7 |
| Aug 22, 2025 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | -0.34% | 7 |
| Aug 21, 2025 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | 1.79% | 7 |
| Aug 20, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | -0.34% | 7 |
| Aug 19, 2025 | 174.10 | 174.20 | 174.10 | 174.20 | 174.20 | 0.35% | 7 |
| Aug 18, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | 0.52% | 370 |
| Aug 15, 2025 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | 0.41% | 370 |
| Aug 14, 2025 | 171.60 | 172.00 | 171.60 | 172.00 | 172.00 | 1.00% | 370 |
| Aug 13, 2025 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | -0.64% | 9 |