Acciona, S.A. (LON:0H4K)
London · Delayed Price · Currency is GBP · Price in EUR 215.20
+5.80 (2.77%)
At close: Sep 25, 2026
LON:0H4K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 210.60 | 214.60 | 208.60 | 209.40 | 209.40 | -1.51% | 369 |
| Sep 23, 2026 | 218.20 | 218.80 | 212.60 | 212.60 | 212.60 | -2.74% | 99,006 |
| Sep 22, 2026 | 211.60 | 218.60 | 214.00 | 218.60 | 218.60 | 2.63% | 231 |
| Sep 21, 2026 | 208.80 | 214.00 | 205.00 | 213.00 | 213.00 | 2.31% | 95,576 |
| Sep 18, 2026 | 209.80 | 209.80 | 207.00 | 208.20 | 208.20 | -0.76% | 4,378 |
| Sep 17, 2026 | 207.00 | 210.00 | 204.80 | 209.80 | 209.80 | 1.35% | 3,437 |
| Sep 16, 2026 | 202.00 | 207.20 | 202.00 | 207.00 | 207.00 | 2.48% | 80,978 |
| Sep 15, 2026 | 204.20 | 208.40 | 200.60 | 202.00 | 202.00 | 2.85% | 362 |
| Sep 14, 2026 | 205.40 | 206.00 | 196.40 | 196.40 | 196.40 | -5.67% | 465 |
| Sep 11, 2026 | 207.00 | 209.40 | 203.00 | 208.20 | 208.20 | - | 21,795 |
| Sep 10, 2026 | 211.20 | 213.00 | 207.40 | 208.20 | 208.20 | -0.38% | 519 |
| Sep 9, 2026 | 214.80 | 215.20 | 208.80 | 209.00 | 209.00 | -2.61% | 3,232 |
| Sep 8, 2026 | 208.20 | 214.80 | 208.20 | 214.60 | 214.60 | 2.68% | 18,793 |
| Sep 7, 2026 | 203.95 | 210.20 | 204.00 | 209.00 | 209.00 | 2.75% | 2,548 |
| Sep 4, 2026 | 201.40 | 203.60 | 200.00 | 203.40 | 203.40 | 0.79% | 209 |
| Sep 3, 2026 | 200.00 | 201.80 | 199.50 | 201.80 | 201.80 | 0.95% | 14,596 |
| 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 |