Acciona, S.A. (LON:0H4K)
London · Delayed Price · Currency is GBP · Price in EUR 199.90
-5.60 (-2.73%)
At close: Sep 2, 2026
LON:0H4K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 202.95 | 205.20 | 199.00 | 199.90 | 199.90 | -2.73% | 132 |
| Sep 1, 2026 | 210.60 | 211.60 | 204.40 | 205.50 | 205.50 | -1.77% | 3,658 |
| Aug 31, 2026 | 212.00 | 213.00 | 209.00 | 209.20 | 209.20 | -1.32% | 2,209 |
| Aug 28, 2026 | 211.60 | 215.00 | 211.40 | 212.00 | 212.00 | 0.86% | 780 |
| Aug 27, 2026 | 211.00 | 213.00 | 201.84 | 210.20 | 210.20 | -0.76% | 69 |
| Aug 26, 2026 | 215.10 | 214.00 | 211.80 | 211.80 | 211.80 | -0.84% | 314 |
| Aug 25, 2026 | 212.00 | 215.80 | 211.00 | 213.60 | 213.60 | 2.01% | 11 |
| Aug 24, 2026 | 210.00 | 210.80 | 208.00 | 209.40 | 209.40 | -0.48% | 900 |
| Aug 21, 2026 | 211.00 | 213.40 | 210.40 | 210.40 | 210.40 | - | 276 |
| Aug 20, 2026 | 212.60 | 211.80 | 208.60 | 210.40 | 210.40 | 0.38% | 12 |
| Aug 19, 2026 | 208.60 | 211.40 | 207.20 | 209.60 | 209.60 | -0.29% | 686 |
| Aug 18, 2026 | 208.20 | 210.80 | 207.60 | 210.20 | 210.20 | -0.10% | 44 |
| Aug 17, 2026 | 212.00 | 211.60 | 208.80 | 210.40 | 210.40 | 0.38% | 53 |
| Aug 14, 2026 | 210.20 | 211.80 | 208.00 | 209.60 | 209.60 | -0.95% | 419 |
| Aug 13, 2026 | 215.40 | 214.80 | 211.60 | 211.60 | 211.60 | -1.58% | 168,297 |
| Aug 12, 2026 | 211.60 | 216.60 | 212.00 | 215.00 | 215.00 | 1.22% | 754 |
| Aug 11, 2026 | 208.60 | 213.20 | 208.20 | 212.40 | 212.40 | 1.82% | 686 |
| Aug 10, 2026 | 214.00 | 214.80 | 208.60 | 208.60 | 208.60 | -2.07% | 1,129 |
| Aug 7, 2026 | 213.00 | 215.00 | 212.20 | 213.00 | 213.00 | -0.28% | 346,073 |
| Aug 6, 2026 | 207.00 | 216.00 | 208.80 | 213.60 | 213.60 | 2.50% | 643 |
| Aug 5, 2026 | 216.80 | 217.00 | 207.20 | 208.40 | 208.40 | -2.89% | 2,778 |
| Aug 4, 2026 | 218.00 | 218.00 | 209.00 | 214.60 | 214.60 | -9.30% | 7,976 |
| Aug 3, 2026 | 247.00 | 241.20 | 228.40 | 236.60 | 236.60 | -0.84% | 296 |
| Jul 31, 2026 | 244.20 | 251.60 | 236.60 | 238.60 | 238.60 | -5.39% | 2,158 |
| Jul 30, 2026 | 242.00 | 254.80 | 240.00 | 252.20 | 252.20 | 3.70% | 155 |
| Jul 29, 2026 | 245.10 | 250.60 | 242.60 | 243.20 | 243.20 | 2.44% | 287 |
| Jul 28, 2026 | 240.00 | 243.20 | 233.40 | 237.40 | 237.40 | -2.22% | 172 |
| Jul 27, 2026 | 245.20 | 250.80 | 242.80 | 242.80 | 242.80 | -1.38% | 63 |
| Jul 24, 2026 | 245.10 | 248.00 | 245.00 | 246.20 | 246.20 | 0.16% | 405 |
| Jul 23, 2026 | 250.00 | 254.00 | 245.40 | 245.80 | 245.80 | -3.15% | 6,020 |
| Jul 22, 2026 | 250.00 | 256.00 | 250.00 | 253.80 | 253.80 | 0.55% | 189 |
| Jul 21, 2026 | 248.20 | 253.40 | 247.60 | 252.40 | 252.40 | 1.53% | 18,783 |
| Jul 20, 2026 | 245.10 | 251.80 | 243.40 | 248.60 | 248.60 | 1.30% | 45 |
| Jul 17, 2026 | 245.10 | 247.60 | 243.80 | 245.40 | 245.40 | -0.81% | 1,552 |
| Jul 16, 2026 | 248.60 | 250.00 | 246.60 | 247.40 | 247.40 | -1.28% | 153 |
| Jul 15, 2026 | 251.40 | 254.20 | 245.00 | 250.60 | 250.60 | -0.48% | 23 |
| Jul 14, 2026 | 247.60 | 252.00 | 243.00 | 251.80 | 251.80 | 0.48% | 195 |
| Jul 13, 2026 | 248.40 | 253.00 | 242.40 | 250.60 | 250.60 | - | 25 |
| Jul 10, 2026 | 252.20 | 251.40 | 245.40 | 250.60 | 250.60 | 0.32% | 138 |
| Jul 9, 2026 | 247.80 | 250.20 | 243.00 | 249.80 | 249.80 | 3.05% | 98 |
| Jul 8, 2026 | 258.00 | 252.60 | 242.40 | 242.40 | 242.40 | -3.89% | 297 |
| Jul 7, 2026 | 263.60 | 260.20 | 250.80 | 252.20 | 252.20 | -3.06% | 1,363 |
| Jul 6, 2026 | 273.40 | 278.40 | 264.20 | 264.80 | 260.16 | -3.15% | 107 |
| Jul 3, 2026 | 273.00 | 274.40 | 263.60 | 273.40 | 268.61 | 1.41% | 35 |
| Jul 2, 2026 | 276.60 | 278.00 | 263.60 | 269.60 | 264.87 | -1.10% | 2,563 |
| Jul 1, 2026 | 278.80 | 278.80 | 271.40 | 272.60 | 267.82 | -1.80% | 140 |
| Jun 30, 2026 | 273.00 | 281.20 | 275.80 | 277.60 | 272.73 | 1.61% | 69 |
| Jun 29, 2026 | 269.40 | 277.20 | 264.40 | 273.20 | 268.41 | 1.26% | 63,911 |
| Jun 26, 2026 | 268.80 | 272.00 | 265.20 | 269.80 | 265.07 | 0.75% | 2,236 |
| Jun 25, 2026 | 273.00 | 278.20 | 259.00 | 267.80 | 263.11 | -1.54% | 1,100 |