Acciona, S.A. (FRA:AJ3)
Germany · Delayed Price · Currency is EUR 240.00
+6.60 (2.83%)
At close: Apr 23, 2026
FRA:AJ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 235.40 | 235.40 | 235.40 | 235.40 | - | 0.86% | - |
| Apr 22, 2026 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | -1.68% | - |
| Apr 21, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | 0.76% | - |
| Apr 20, 2026 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | -1.26% | - |
| Apr 17, 2026 | 240.60 | 240.60 | 238.60 | 238.60 | 238.60 | -0.25% | 8 |
| Apr 16, 2026 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | -1.40% | - |
| Apr 15, 2026 | 239.40 | 242.60 | 239.40 | 242.60 | 242.60 | 2.88% | 50 |
| Apr 14, 2026 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | -0.67% | - |
| Apr 13, 2026 | 238.60 | 238.60 | 237.40 | 237.40 | 237.40 | 0.68% | 50 |
| Apr 10, 2026 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | 0.86% | - |
| Apr 9, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | -0.17% | - |
| Apr 8, 2026 | 240.00 | 240.00 | 234.20 | 234.20 | 234.20 | 1.65% | 3 |
| Apr 7, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | 1.14% | - |
| Apr 2, 2026 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | 0.35% | - |
| Apr 1, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 3.28% | - |
| Mar 31, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | -1.08% | - |
| Mar 30, 2026 | 211.20 | 222.20 | 211.20 | 222.20 | 222.20 | 3.45% | 8 |
| Mar 27, 2026 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | 0.28% | - |
| Mar 26, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | -0.56% | - |
| Mar 25, 2026 | 210.20 | 215.40 | 210.20 | 215.40 | 215.40 | 2.47% | 5 |
| Mar 24, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 4.27% | - |
| Mar 23, 2026 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | -4.36% | - |
| Mar 20, 2026 | 215.40 | 216.60 | 210.80 | 210.80 | 210.80 | 0.09% | 102 |
| Mar 19, 2026 | 215.40 | 215.40 | 210.60 | 210.60 | 210.60 | -6.32% | 25 |
| Mar 18, 2026 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | 2.37% | - |
| Mar 17, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | 2.04% | - |
| Mar 16, 2026 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | 0.28% | - |
| Mar 13, 2026 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | -0.28% | - |
| Mar 12, 2026 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | 0.65% | - |
| Mar 11, 2026 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | 1.71% | - |
| Mar 10, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 3.44% | - |
| Mar 9, 2026 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | -5.93% | - |
| Mar 6, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -2.53% | - |
| Mar 5, 2026 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | 2.12% | 6 |
| Mar 4, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -9.81% | - |
| Mar 3, 2026 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | - | - |
| Mar 2, 2026 | 239.00 | 240.60 | 239.00 | 240.60 | 240.60 | -1.80% | 60 |
| Feb 27, 2026 | 219.40 | 255.60 | 219.40 | 245.00 | 245.00 | 11.77% | 255 |
| Feb 26, 2026 | 218.00 | 220.80 | 218.00 | 219.20 | 219.20 | 4.38% | 85 |
| Feb 25, 2026 | 202.20 | 210.00 | 202.20 | 210.00 | 210.00 | 7.09% | 9 |
| Feb 24, 2026 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | -0.10% | - |
| Feb 23, 2026 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | -0.15% | - |
| Feb 20, 2026 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | -2.29% | - |
| Feb 19, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 2.34% | - |
| Feb 18, 2026 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | 1.55% | - |
| Feb 17, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | 2.16% | 20 |
| Feb 16, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 2.21% | - |
| Feb 13, 2026 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | -2.27% | - |
| Feb 12, 2026 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | -0.47% | - |
| Feb 11, 2026 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | 0.32% | - |