Acciona, S.A. (FRA:AJ3)
Germany · Delayed Price · Currency is EUR 245.40
+2.60 (1.07%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:AJ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | - | 1.07% | - |
| Jun 2, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | -2.80% | - |
| Jun 1, 2026 | 245.40 | 249.80 | 245.40 | 249.80 | 249.80 | 0.48% | 2 |
| May 29, 2026 | 249.60 | 254.40 | 248.60 | 248.60 | 248.60 | -0.64% | 130 |
| May 28, 2026 | 248.60 | 250.20 | 248.60 | 250.20 | 250.20 | -1.26% | 23 |
| May 27, 2026 | 257.40 | 257.40 | 253.40 | 253.40 | 253.40 | -1.02% | 23 |
| May 26, 2026 | 255.40 | 256.00 | 255.40 | 256.00 | 256.00 | 1.19% | 40 |
| May 25, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 1.12% | - |
| May 22, 2026 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | 1.21% | - |
| May 21, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | -0.96% | - |
| May 20, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | -3.03% | - |
| May 19, 2026 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | 3.71% | - |
| May 18, 2026 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | -3.20% | - |
| May 15, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | -1.38% | - |
| May 14, 2026 | 258.20 | 260.00 | 258.20 | 260.00 | 260.00 | 1.56% | 31 |
| May 13, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -0.54% | - |
| May 12, 2026 | 265.00 | 265.00 | 257.40 | 257.40 | 257.40 | 1.02% | 8 |
| May 11, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | 1.11% | - |
| May 8, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -1.41% | - |
| May 7, 2026 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | -1.39% | - |
| May 6, 2026 | 253.60 | 259.20 | 250.00 | 259.20 | 259.20 | 7.55% | 130 |
| May 5, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| May 4, 2026 | 249.20 | 249.20 | 241.00 | 241.00 | 241.00 | 1.86% | 28 |
| Apr 30, 2026 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | -1.42% | - |
| Apr 29, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.33% | - |
| Apr 28, 2026 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | 2.03% | - |
| Apr 27, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -2.07% | - |
| Apr 24, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0.42% | - |
| Apr 23, 2026 | 235.40 | 240.40 | 235.40 | 240.00 | 240.00 | 2.83% | 34 |
| 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% | - |