Acciona, S.A. (LON:0H4K)
London · Delayed Price · Currency is GBP · Price in EUR 190.70
+0.70 (0.37%)
At close: Feb 11, 2026
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 187.00 | 189.50 | 184.00 | 185.80 | 185.80 | -0.32% | 64 |
| Jan 15, 2026 | 189.30 | 189.60 | 185.20 | 186.40 | 186.40 | -0.37% | 24 |
| Jan 14, 2026 | 190.00 | 192.30 | 184.00 | 187.10 | 187.10 | -1.16% | 520 |
| Jan 13, 2026 | 189.60 | 189.40 | 187.50 | 189.30 | 189.30 | 0.75% | 113 |
| Jan 12, 2026 | 189.60 | 191.10 | 187.20 | 187.90 | 187.90 | -1.42% | 996 |
| Jan 9, 2026 | 192.10 | 193.60 | 189.50 | 190.60 | 190.60 | -0.73% | 33,202 |
| Jan 8, 2026 | 195.90 | 197.30 | 191.70 | 192.00 | 192.00 | -2.69% | 261 |
| Jan 7, 2026 | 196.70 | 197.80 | 194.00 | 197.30 | 197.30 | 1.65% | 378 |
| Jan 6, 2026 | 192.00 | 196.90 | 192.70 | 194.10 | 194.10 | 0.78% | 147 |
| Jan 5, 2026 | 191.00 | 193.60 | 187.20 | 192.60 | 192.60 | 0.89% | 139 |
| Jan 2, 2026 | 187.40 | 190.90 | 182.00 | 190.90 | 190.90 | 3.13% | 2,710 |
| Dec 31, 2025 | 185.00 | 186.00 | 184.50 | 185.10 | 185.10 | -0.64% | 2 |
| Dec 30, 2025 | 184.40 | 186.30 | 184.50 | 186.30 | 186.30 | 0.38% | 188 |
| Dec 29, 2025 | 183.40 | 185.60 | 183.00 | 185.60 | 185.60 | -0.38% | 93 |
| Dec 24, 2025 | 185.00 | 186.30 | 180.60 | 186.30 | 186.30 | 0.92% | 3 |
| Dec 23, 2025 | 185.40 | 186.00 | 184.50 | 184.60 | 184.60 | -0.05% | 33 |
| Dec 22, 2025 | 185.00 | 186.50 | 182.50 | 184.70 | 184.70 | -1.65% | 177 |
| Dec 19, 2025 | 180.80 | 187.80 | 181.70 | 187.80 | 187.80 | 3.47% | 599 |
| Dec 18, 2025 | 178.00 | 185.70 | 180.00 | 181.50 | 181.50 | 0.72% | 51,936 |
| Dec 17, 2025 | 182.80 | 184.80 | 180.20 | 180.20 | 180.20 | -2.28% | 212 |
| Dec 16, 2025 | 181.50 | 186.30 | 181.50 | 184.40 | 184.40 | 0.77% | 53 |
| Dec 15, 2025 | 179.90 | 183.00 | 179.70 | 183.00 | 183.00 | 2.29% | 2,314 |
| Dec 12, 2025 | 176.90 | 180.20 | 177.60 | 178.90 | 178.90 | 1.53% | 14,993 |
| Dec 11, 2025 | 176.00 | 177.30 | 175.70 | 176.20 | 176.20 | -0.51% | 39 |
| Dec 10, 2025 | 175.00 | 178.80 | 175.30 | 177.10 | 177.10 | 0.28% | 45,575 |
| Dec 9, 2025 | 178.20 | 179.00 | 175.50 | 176.60 | 176.60 | 0.23% | 128 |
| Dec 8, 2025 | 175.00 | 177.80 | 174.10 | 176.20 | 176.20 | 1.21% | 52 |
| Dec 5, 2025 | 175.90 | 175.70 | 173.70 | 174.10 | 174.10 | -0.23% | 26 |
| Dec 4, 2025 | 173.40 | 175.60 | 172.20 | 174.50 | 174.50 | 2.17% | 3,177 |
| Dec 3, 2025 | 171.50 | 173.00 | 170.70 | 170.80 | 170.80 | -0.87% | 296 |
| Dec 2, 2025 | 168.30 | 173.50 | 167.50 | 172.30 | 172.30 | 0.91% | 29,829 |
| Dec 1, 2025 | 172.90 | 172.20 | 169.40 | 170.75 | 170.75 | -1.24% | 6,723 |