Acciona, S.A. (FRA:AJ3)
Germany · Delayed Price · Currency is EUR 207.20
+2.00 (0.97%)
At close: Sep 18, 2026
FRA:AJ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | 0.97% | - |
| Sep 17, 2026 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | 0.98% | - |
| Sep 16, 2026 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | 0.89% | - |
| Sep 15, 2026 | 197.40 | 207.80 | 197.40 | 201.40 | 201.40 | 1.72% | 220 |
| Sep 14, 2026 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | -3.88% | 15 |
| Sep 11, 2026 | 206.40 | 206.40 | 206.00 | 206.00 | 206.00 | -1.25% | 1 |
| Sep 10, 2026 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | -2.43% | - |
| Sep 9, 2026 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | 2.79% | - |
| Sep 8, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.95% | - |
| Sep 7, 2026 | 202.00 | 210.00 | 202.00 | 210.00 | 210.00 | 3.96% | 15 |
| Sep 4, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.76% | - |
| Sep 3, 2026 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | -2.12% | - |
| Sep 2, 2026 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | -2.69% | - |
| Sep 1, 2026 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | -1.14% | - |
| Aug 31, 2026 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | 0.09% | - |
| Aug 28, 2026 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | 0.38% | - |
| Aug 27, 2026 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | -1.13% | - |
| Aug 26, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | 1.73% | - |
| Aug 25, 2026 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | - | - |
| Aug 24, 2026 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | -0.29% | - |
| Aug 21, 2026 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | 0.29% | - |
| Aug 20, 2026 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | -0.29% | - |
| Aug 19, 2026 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | -0.10% | - |
| Aug 18, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | -0.10% | - |
| Aug 17, 2026 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | 0.10% | - |
| Aug 14, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | -2.42% | - |
| Aug 13, 2026 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | 2.00% | - |
| Aug 12, 2026 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | 1.35% | - |
| Aug 11, 2026 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | -2.72% | 18 |
| Aug 10, 2026 | 211.80 | 213.40 | 211.80 | 213.40 | 213.40 | 0.76% | 18 |
| Aug 7, 2026 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | 1.92% | - |
| Aug 6, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | -2.62% | - |
| Aug 5, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | 0.47% | 20 |
| Aug 4, 2026 | 220.00 | 220.00 | 212.20 | 212.40 | 212.40 | -7.65% | 32 |
| Aug 3, 2026 | 239.80 | 239.80 | 230.00 | 230.00 | 230.00 | -4.09% | 25 |
| Jul 31, 2026 | 250.80 | 250.80 | 239.80 | 239.80 | 239.80 | -0.75% | 15 |
| Jul 30, 2026 | 241.60 | 241.60 | 241.60 | 241.60 | 241.60 | -0.17% | - |
| Jul 29, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.33% | - |
| Jul 28, 2026 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | -2.66% | - |
| Jul 27, 2026 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | 0.32% | - |
| Jul 24, 2026 | 245.20 | 247.00 | 245.20 | 247.00 | 247.00 | -1.52% | 20 |
| Jul 23, 2026 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | -0.08% | - |
| Jul 22, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 1.70% | - |
| Jul 21, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | 1.40% | - |
| Jul 20, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | -0.98% | - |
| 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% | - |