Acciona, S.A. (LON:0H4K)
London · Delayed Price · Currency is GBP · Price in EUR 258.00
+2.00 (0.78%)
At close: May 13, 2026
LON:0H4K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 264.40 | 265.40 | 255.00 | 256.00 | 256.00 | -4.33% | 224 |
| May 11, 2026 | 259.80 | 267.80 | 250.80 | 267.60 | 267.60 | 4.45% | 166 |
| May 8, 2026 | 256.80 | 257.60 | 252.00 | 256.20 | 256.20 | 0.55% | 110,530 |
| May 7, 2026 | 256.00 | 263.80 | 254.00 | 254.80 | 254.80 | -1.70% | 156 |
| May 6, 2026 | 252.80 | 260.20 | 246.40 | 259.20 | 259.20 | 3.18% | 973 |
| May 5, 2026 | 248.80 | 251.20 | 244.40 | 251.20 | 251.20 | 3.54% | 73 |
| May 4, 2026 | 247.40 | 252.00 | 242.40 | 242.60 | 242.60 | -1.10% | 2,327 |
| May 1, 2026 | 245.30 | 245.30 | 245.30 | 245.30 | 245.30 | 3.24% | - |
| Apr 30, 2026 | 236.80 | 247.40 | 237.20 | 237.60 | 237.60 | -0.75% | 66,402 |
| Apr 29, 2026 | 245.10 | 244.20 | 239.00 | 239.40 | 239.40 | -0.75% | 13 |
| Apr 28, 2026 | 242.00 | 245.40 | 237.60 | 241.20 | 241.20 | -0.74% | 56 |
| Apr 27, 2026 | 238.00 | 248.40 | 238.20 | 243.00 | 243.00 | 1.76% | 1,706 |
| Apr 24, 2026 | 240.40 | 242.00 | 235.60 | 238.80 | 238.80 | -1.08% | 228 |
| Apr 23, 2026 | 235.10 | 241.80 | 232.40 | 241.40 | 241.40 | 1.34% | 213 |
| Apr 22, 2026 | 234.00 | 241.20 | 235.00 | 238.20 | 238.20 | 1.45% | 1,130 |
| Apr 21, 2026 | 236.20 | 241.20 | 234.20 | 234.80 | 234.80 | -1.34% | 2,649 |
| Apr 20, 2026 | 238.60 | 241.20 | 237.80 | 238.00 | 238.00 | -0.25% | 272 |
| Apr 17, 2026 | 239.20 | 243.40 | 235.60 | 238.60 | 238.60 | -1.16% | 383 |
| Apr 16, 2026 | 241.60 | 243.60 | 240.20 | 241.40 | 241.40 | 0.58% | 4,711 |
| Apr 15, 2026 | 240.00 | 243.60 | 239.40 | 240.00 | 240.00 | -0.08% | 3,828 |
| Apr 14, 2026 | 237.80 | 241.40 | 233.00 | 240.20 | 240.20 | 1.78% | 601 |
| Apr 13, 2026 | 232.80 | 238.80 | 235.20 | 236.00 | 236.00 | -1.75% | 316 |
| Apr 10, 2026 | 238.00 | 240.20 | 235.80 | 240.20 | 240.20 | 1.69% | 195 |
| Apr 9, 2026 | 230.00 | 238.80 | 229.80 | 236.20 | 236.20 | 0.34% | 246 |
| Apr 8, 2026 | 241.20 | 246.00 | 230.20 | 235.40 | 235.40 | 2.26% | 12,628 |
| Apr 7, 2026 | 227.00 | 234.80 | 230.00 | 230.20 | 230.20 | -0.35% | 1,022 |
| Apr 2, 2026 | 226.40 | 231.80 | 227.00 | 231.00 | 231.00 | 0.61% | 965 |
| Apr 1, 2026 | 227.40 | 231.60 | 226.20 | 229.60 | 229.60 | 3.05% | 944 |
| Mar 31, 2026 | 222.20 | 226.40 | 220.60 | 222.80 | 222.80 | 1.09% | 1,532 |
| Mar 30, 2026 | 213.60 | 220.40 | 211.40 | 220.40 | 220.40 | 3.28% | 72 |
| 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 |