Acciona, S.A. (LON:0H4K)
London · Delayed Price · Currency is GBP · Price in EUR 213.40
-1.80 (-0.84%)
At close: Mar 27, 2026
LON:0H4K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 216.00 | 216.80 | 210.20 | 213.40 | 213.40 | -0.84% | 1,076 |
| Mar 26, 2026 | 211.20 | 218.60 | 209.80 | 215.20 | 215.20 | -0.74% | 772 |
| Mar 25, 2026 | 215.40 | 216.80 | 209.20 | 216.80 | 216.80 | 3.24% | 45,982 |
| Mar 24, 2026 | 212.80 | 216.40 | 207.40 | 210.00 | 210.00 | -0.38% | 208 |
| Mar 23, 2026 | 201.00 | 215.60 | 199.80 | 210.80 | 210.80 | 0.38% | 321 |
| Mar 20, 2026 | 216.80 | 217.20 | 208.00 | 210.00 | 210.00 | -0.57% | 92 |
| Mar 19, 2026 | 215.10 | 215.00 | 209.80 | 211.20 | 211.20 | -3.21% | 47,514 |
| Mar 18, 2026 | 224.40 | 230.20 | 217.60 | 218.20 | 218.20 | -3.19% | 345 |
| Mar 17, 2026 | 213.80 | 225.60 | 216.00 | 225.40 | 225.40 | 3.21% | 4,058 |
| Mar 16, 2026 | 214.60 | 219.20 | 214.40 | 218.40 | 218.40 | 1.58% | 158 |
| Mar 13, 2026 | 211.20 | 222.40 | 212.80 | 215.00 | 215.00 | -0.56% | 98 |
| Mar 12, 2026 | 217.00 | 218.40 | 213.00 | 216.20 | 216.20 | -0.64% | 13 |
| Mar 11, 2026 | 212.00 | 220.60 | 209.60 | 217.60 | 217.60 | - | 105 |
| Mar 10, 2026 | 215.80 | 219.00 | 212.60 | 217.60 | 217.60 | 4.41% | 459 |
| Mar 9, 2026 | 204.20 | 211.00 | 197.20 | 208.40 | 208.40 | -0.86% | 184 |
| Mar 6, 2026 | 216.00 | 218.00 | 207.20 | 210.20 | 210.20 | -2.69% | 518 |
| Mar 5, 2026 | 220.60 | 225.60 | 216.00 | 216.00 | 216.00 | -2.53% | 522 |
| Mar 4, 2026 | 214.40 | 224.80 | 213.00 | 221.60 | 221.60 | -0.18% | 518 |
| Mar 3, 2026 | 236.00 | 239.60 | 219.40 | 222.00 | 222.00 | -9.90% | 1,124 |
| Mar 2, 2026 | 232.00 | 246.40 | 229.20 | 246.40 | 246.40 | 1.07% | 2,731 |
| Feb 27, 2026 | 220.80 | 258.00 | 223.20 | 243.80 | 243.80 | 11.83% | 4,526 |
| Feb 26, 2026 | 215.10 | 223.00 | 213.60 | 218.00 | 218.00 | -0.73% | 1,696 |
| Feb 25, 2026 | 202.95 | 219.80 | 203.00 | 219.60 | 219.60 | 8.50% | 447 |
| Feb 24, 2026 | 199.00 | 203.20 | 192.60 | 202.40 | 202.40 | 3.32% | 258 |
| Feb 23, 2026 | 198.85 | 202.60 | 194.70 | 195.90 | 195.90 | -1.56% | 199 |
| Feb 20, 2026 | 200.00 | 199.60 | 193.90 | 199.00 | 199.00 | 1.58% | 55 |
| Feb 19, 2026 | 200.60 | 200.80 | 195.00 | 195.90 | 195.90 | -3.31% | 419 |
| Feb 18, 2026 | 196.70 | 202.60 | 197.00 | 202.60 | 202.60 | 4.43% | 2,834 |
| Feb 17, 2026 | 194.60 | 198.00 | 189.80 | 194.00 | 194.00 | 0.52% | 115 |
| Feb 16, 2026 | 190.30 | 193.50 | 189.50 | 193.00 | 193.00 | 0.57% | 165 |
| Feb 13, 2026 | 188.00 | 192.00 | 185.60 | 191.90 | 191.90 | 3.17% | 89 |
| Feb 12, 2026 | 193.00 | 196.60 | 185.90 | 186.00 | 186.00 | -2.46% | 231 |
| Feb 11, 2026 | 191.50 | 192.20 | 188.20 | 190.70 | 190.70 | 0.37% | 275 |
| Feb 10, 2026 | 189.20 | 190.00 | 186.80 | 190.00 | 190.00 | 0.58% | 102 |
| Feb 9, 2026 | 184.20 | 189.40 | 184.50 | 188.90 | 188.90 | 2.50% | 110 |
| Feb 6, 2026 | 178.50 | 184.30 | 180.00 | 184.30 | 184.30 | 2.56% | 8,607 |
| Feb 5, 2026 | 184.60 | 182.80 | 178.90 | 179.70 | 179.70 | -1.37% | 71 |
| Feb 4, 2026 | 183.30 | 184.50 | 181.70 | 182.20 | 182.20 | 0.30% | 744 |
| Feb 3, 2026 | 180.00 | 182.80 | 180.80 | 181.65 | 181.65 | 0.58% | 505 |
| Feb 2, 2026 | 178.60 | 182.30 | 179.10 | 180.60 | 180.60 | -0.44% | 80 |
| Jan 30, 2026 | 178.20 | 183.50 | 179.40 | 181.40 | 181.40 | 0.95% | 12,187 |
| Jan 29, 2026 | 182.20 | 186.70 | 179.70 | 179.70 | 179.70 | -1.37% | 35 |
| Jan 28, 2026 | 182.40 | 184.00 | 179.80 | 182.20 | 182.20 | -0.65% | 362 |
| Jan 27, 2026 | 183.00 | 183.40 | 178.50 | 183.40 | 183.40 | 0.88% | 134 |
| Jan 26, 2026 | 180.50 | 182.30 | 177.40 | 181.80 | 181.80 | 0.33% | 40 |
| Jan 23, 2026 | 179.90 | 182.00 | 179.70 | 181.20 | 181.20 | 0.28% | 255 |
| Jan 22, 2026 | 179.20 | 180.90 | 177.20 | 180.70 | 180.70 | 2.16% | 191 |
| Jan 21, 2026 | 175.70 | 178.90 | 174.10 | 176.88 | 176.88 | 0.27% | 393 |
| Jan 20, 2026 | 180.00 | 182.00 | 174.10 | 176.40 | 176.40 | -3.87% | 133 |
| Jan 19, 2026 | 185.00 | 184.40 | 182.10 | 183.50 | 183.50 | -1.24% | 174 |