Acciona, S.A. (FRA:AJ3)
Germany · Delayed Price · Currency is EUR 243.40
-2.40 (-0.98%)
Last updated: Jul 20, 2026, 8:14 AM CET
FRA:AJ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 242.40 | 245.80 | 242.40 | 245.80 | 245.80 | -0.97% | 6 |
| Jul 16, 2026 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | -0.72% | - |
| Jul 15, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1.13% | - |
| Jul 14, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | - | - |
| Jul 13, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | -0.80% | - |
| Jul 10, 2026 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | 0.16% | - |
| Jul 9, 2026 | 243.00 | 248.80 | 243.00 | 248.80 | 248.80 | -0.88% | 4 |
| Jul 8, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -2.71% | - |
| Jul 7, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -1.58% | - |
| Jul 6, 2026 | 272.00 | 272.00 | 266.80 | 266.80 | 262.14 | -0.15% | 13 |
| Jul 3, 2026 | 267.20 | 267.20 | 267.20 | 267.20 | 262.54 | 0.60% | - |
| Jul 2, 2026 | 271.20 | 271.20 | 265.60 | 265.60 | 260.96 | -3.70% | 100 |
| Jul 1, 2026 | 275.80 | 275.80 | 275.80 | 275.80 | 270.99 | 1.55% | - |
| Jun 30, 2026 | 271.60 | 271.60 | 271.60 | 271.60 | 266.86 | 1.34% | - |
| Jun 29, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 263.32 | 0.90% | - |
| Jun 26, 2026 | 265.60 | 265.60 | 265.60 | 265.60 | 260.96 | -2.21% | - |
| Jun 25, 2026 | 271.60 | 271.60 | 271.60 | 271.60 | 266.86 | -1.38% | - |
| Jun 24, 2026 | 275.40 | 275.40 | 275.40 | 275.40 | 270.59 | -1.92% | - |
| Jun 23, 2026 | 280.80 | 280.80 | 280.80 | 280.80 | 275.90 | -0.14% | - |
| Jun 22, 2026 | 281.80 | 281.80 | 281.20 | 281.20 | 276.29 | 5.95% | 18 |
| Jun 19, 2026 | 265.40 | 265.40 | 265.40 | 265.40 | 260.77 | 2.08% | - |
| Jun 18, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 255.46 | 3.83% | - |
| Jun 17, 2026 | 250.40 | 250.40 | 250.40 | 250.40 | 246.03 | -0.32% | - |
| Jun 16, 2026 | 251.20 | 251.20 | 251.20 | 251.20 | 246.82 | -4.99% | - |
| Jun 15, 2026 | 264.40 | 264.40 | 264.40 | 264.40 | 259.79 | 4.01% | - |
| Jun 12, 2026 | 236.60 | 254.20 | 236.60 | 254.20 | 249.76 | 9.38% | 1 |
| Jun 11, 2026 | 232.40 | 232.40 | 232.40 | 232.40 | 228.34 | -3.17% | - |
| Jun 10, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 235.81 | -0.66% | - |
| Jun 9, 2026 | 241.60 | 241.60 | 241.60 | 241.60 | 237.38 | 0.25% | - |
| Jun 8, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 236.79 | -0.50% | - |
| Jun 5, 2026 | 242.20 | 242.20 | 242.20 | 242.20 | 237.97 | -1.14% | - |
| Jun 4, 2026 | 245.40 | 245.40 | 245.00 | 245.00 | 240.72 | -0.16% | 10 |
| Jun 3, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 241.12 | 1.07% | - |
| Jun 2, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 238.56 | -2.80% | - |
| Jun 1, 2026 | 245.40 | 249.80 | 245.40 | 249.80 | 245.44 | 0.48% | 2 |
| May 29, 2026 | 249.60 | 254.40 | 248.60 | 248.60 | 244.26 | -0.64% | 130 |
| May 28, 2026 | 248.60 | 250.20 | 248.60 | 250.20 | 245.83 | -1.26% | 23 |
| May 27, 2026 | 257.40 | 257.40 | 253.40 | 253.40 | 248.98 | -1.02% | 23 |
| May 26, 2026 | 255.40 | 256.00 | 255.40 | 256.00 | 251.53 | 1.19% | 40 |
| May 25, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 248.58 | 1.12% | - |
| May 22, 2026 | 250.20 | 250.20 | 250.20 | 250.20 | 245.83 | 1.21% | - |
| May 21, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 242.89 | -0.96% | - |
| May 20, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 245.24 | -3.03% | - |
| May 19, 2026 | 257.40 | 257.40 | 257.40 | 257.40 | 252.91 | 3.71% | - |
| May 18, 2026 | 248.20 | 248.20 | 248.20 | 248.20 | 243.87 | -3.20% | - |
| May 15, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 251.93 | -1.38% | - |
| May 14, 2026 | 258.20 | 260.00 | 258.20 | 260.00 | 255.46 | 1.56% | 31 |
| May 13, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 251.53 | -0.54% | - |
| May 12, 2026 | 265.00 | 265.00 | 257.40 | 257.40 | 252.91 | 1.02% | 8 |
| May 11, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 250.35 | 1.11% | - |