Acciona, S.A. (FRA:AJ3)
Germany · Delayed Price · Currency is EUR 204.60
-3.00 (-1.45%)
At close: Oct 23, 2026
FRA:AJ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 205.00 | 205.00 | 204.60 | 204.60 | 204.60 | -1.45% | 100 |
| Oct 22, 2026 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | -0.29% | 10 |
| Oct 21, 2026 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | 0.19% | - |
| Oct 20, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | -2.72% | - |
| Oct 19, 2026 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | 2.50% | - |
| Oct 16, 2026 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | -0.57% | - |
| Oct 15, 2026 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | -1.78% | - |
| Oct 14, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | -0.47% | - |
| Oct 13, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | 1.61% | - |
| Oct 12, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0.86% | - |
| Oct 9, 2026 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | -0.57% | - |
| Oct 8, 2026 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | 1.45% | 5 |
| Oct 7, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | -0.38% | - |
| Oct 6, 2026 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | -1.98% | - |
| Oct 5, 2026 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | 0.95% | - |
| Oct 2, 2026 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | -0.57% | - |
| Oct 1, 2026 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | 0.86% | - |
| Sep 30, 2026 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | -1.22% | - |
| Sep 29, 2026 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | -0.09% | - |
| Sep 28, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | 1.82% | - |
| Sep 25, 2026 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | -0.48% | - |
| Sep 24, 2026 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | -2.60% | - |
| Sep 23, 2026 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | 0.28% | - |
| Sep 22, 2026 | 215.00 | 215.00 | 214.80 | 214.80 | 214.80 | 3.37% | 95 |
| Sep 21, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | 0.29% | - |
| 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% | - |