Acciona, S.A. (FRA:AJ3)
Germany flag Germany · Delayed Price · Currency is EUR
185.50
+1.70 (0.92%)
At close: Oct 17, 2025

Acciona Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025186.90186.90186.90186.90186.90-0.95%11
Oct 20, 2025185.90188.70185.90188.70188.701.73%11
Oct 17, 2025185.50185.50185.50185.50185.500.92%30
Oct 16, 2025183.80183.80183.80183.80183.80-0.22%30
Oct 15, 2025183.50184.20183.50184.20184.201.43%30
Oct 14, 2025181.60181.60181.60181.60181.60-0.55%55
Oct 13, 2025182.60182.60182.60182.60182.60-1.35%55
Oct 10, 2025185.10185.10185.10185.10185.102.89%55
Oct 9, 2025179.90179.90179.90179.90179.901.12%55
Oct 8, 2025177.90177.90177.90177.90177.90-1.28%55
Oct 7, 2025177.60180.20177.60180.20180.203.15%55
Oct 6, 2025174.70174.70174.70174.70174.701.04%64
Oct 3, 2025172.90172.90172.90172.90172.90-0.80%-
Oct 2, 2025174.30174.30174.30174.30174.302.41%7
Oct 1, 2025170.20170.20170.20170.20170.201.01%-
Sep 30, 2025168.50168.50168.50168.50168.50-0.53%1
Sep 29, 2025169.40169.40169.40169.40169.400.47%50
Sep 26, 2025168.60168.60168.60168.60168.60-1.63%3
Sep 25, 2025171.40171.40171.40171.40171.400.76%4
Sep 24, 2025170.10170.10170.10170.10170.101.19%57
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