Acciona, S.A. (LON:0H4K)
London · Delayed Price · Currency is GBP · Price in EUR 212.40
+3.80 (1.82%)
At close: Aug 11, 2026
LON:0H4K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 282.00 | 285.20 | 268.00 | 272.00 | 267.23 | -4.23% | 670 |
| Jun 23, 2026 | 284.00 | 284.00 | 274.20 | 284.00 | 279.02 | 0.14% | 1,817 |
| Jun 22, 2026 | 277.00 | 284.80 | 278.60 | 283.60 | 278.63 | 0.85% | 812 |
| Jun 19, 2026 | 262.40 | 281.20 | 266.40 | 281.20 | 276.27 | 5.40% | 1,254 |
| Jun 18, 2026 | 263.40 | 269.00 | 257.80 | 266.80 | 262.12 | 1.06% | 717 |
| Jun 17, 2026 | 251.00 | 264.00 | 248.40 | 264.00 | 259.37 | 5.18% | 423 |
| Jun 16, 2026 | 260.00 | 256.40 | 250.60 | 251.00 | 246.60 | -0.63% | 77 |
| Jun 15, 2026 | 262.00 | 265.60 | 252.58 | 252.60 | 248.17 | 2.27% | 428 |
| Jun 12, 2026 | 239.80 | 260.00 | 239.00 | 247.00 | 242.67 | 4.66% | 6,111 |
| Jun 11, 2026 | 233.60 | 237.80 | 234.40 | 236.00 | 231.86 | 0.60% | 271 |
| Jun 10, 2026 | 238.00 | 242.00 | 232.20 | 234.60 | 230.49 | -2.66% | 65 |
| Jun 9, 2026 | 246.00 | 245.00 | 238.40 | 241.00 | 236.77 | -0.99% | 73 |
| Jun 8, 2026 | 242.00 | 249.20 | 242.20 | 243.40 | 239.13 | -1.06% | 26 |
| Jun 5, 2026 | 244.60 | 248.60 | 244.00 | 246.00 | 241.69 | 1.32% | 307 |
| Jun 4, 2026 | 243.80 | 249.60 | 241.80 | 242.80 | 238.54 | -1.38% | 142 |
| Jun 3, 2026 | 248.60 | 248.60 | 245.40 | 246.20 | 241.88 | -0.49% | 139 |