Acciona, S.A. (FRA:AJ3)
Germany · Delayed Price · Currency is EUR 212.20
+3.60 (1.73%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:AJ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |