Acciona, S.A. (LON:0H4K)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 216.50
-5.30 (-2.39%)
At close: Nov 10, 2026
LON:0H4K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 224.60 | 225.00 | 216.40 | 216.50 | 216.50 | -2.39% | 10,865 |
| Nov 9, 2026 | 218.00 | 222.00 | 212.20 | 221.80 | 221.80 | 1.74% | 692 |
| Nov 6, 2026 | 211.60 | 218.00 | 210.20 | 218.00 | 218.00 | 1.68% | 1,008 |
| Nov 5, 2026 | 215.10 | 217.80 | 210.20 | 214.40 | 214.40 | -0.09% | 23,371 |
| Nov 4, 2026 | 211.80 | 218.60 | 211.20 | 214.60 | 214.60 | 2.00% | 731 |
| Nov 3, 2026 | 207.00 | 211.80 | 206.80 | 210.40 | 210.40 | 0.96% | 879 |
| Nov 2, 2026 | 204.20 | 210.00 | 199.90 | 208.40 | 208.40 | 2.56% | 1,835 |
| Oct 30, 2026 | 206.00 | 206.40 | 202.60 | 203.20 | 203.20 | -1.74% | 402 |
| Oct 29, 2026 | 205.40 | 208.80 | 205.00 | 206.80 | 206.80 | 0.88% | 196 |
| Oct 28, 2026 | 210.60 | 212.00 | 205.00 | 205.00 | 205.00 | -5.00% | 25,678 |
| Oct 27, 2026 | 209.60 | 215.80 | 208.20 | 215.80 | 215.80 | 2.76% | 1,303 |
| Oct 26, 2026 | 208.00 | 210.20 | 206.00 | 210.00 | 210.00 | 1.94% | 1,779 |
| Oct 23, 2026 | 205.40 | 207.60 | 203.80 | 206.00 | 206.00 | -0.87% | 346 |
| Oct 22, 2026 | 208.60 | 210.20 | 206.40 | 207.80 | 207.80 | -1.33% | 135 |
| Oct 21, 2026 | 210.00 | 211.40 | 208.20 | 210.60 | 210.60 | -0.47% | 397 |
| Oct 20, 2026 | 211.00 | 211.60 | 207.00 | 211.60 | 211.60 | 1.05% | 1,736 |
| Oct 19, 2026 | 214.00 | 215.00 | 208.40 | 209.40 | 209.40 | -2.51% | 2,362 |
| Oct 16, 2026 | 212.00 | 218.00 | 212.00 | 214.80 | 214.80 | 2.97% | 3,482 |
| Oct 15, 2026 | 209.60 | 211.20 | 204.80 | 208.60 | 208.60 | -1.04% | 5,395 |
| Oct 14, 2026 | 215.10 | 216.20 | 210.20 | 210.80 | 210.80 | -1.77% | 150 |
| Oct 13, 2026 | 217.80 | 217.00 | 212.80 | 214.60 | 214.60 | -0.46% | 146 |
| Oct 12, 2026 | 213.60 | 215.60 | 212.20 | 215.60 | 215.60 | 1.99% | 1,172 |
| Oct 9, 2026 | 211.80 | 214.00 | 207.60 | 211.40 | 211.40 | 0.96% | 76 |
| Oct 8, 2026 | 209.60 | 213.40 | 207.40 | 209.40 | 209.40 | -1.04% | 413 |
| Oct 7, 2026 | 213.00 | 216.00 | 209.80 | 211.60 | 211.60 | 0.76% | 125 |
| Oct 6, 2026 | 209.60 | 212.00 | 209.60 | 210.00 | 210.00 | 0.19% | 7,332 |
| Oct 5, 2026 | 212.20 | 214.60 | 207.40 | 209.60 | 209.60 | -2.15% | 504 |
| Oct 2, 2026 | 214.00 | 215.60 | 211.80 | 214.20 | 214.20 | 0.28% | 283 |
| Oct 1, 2026 | 211.20 | 213.60 | 208.40 | 213.60 | 213.60 | -0.28% | 4,585 |
| Sep 30, 2026 | 212.40 | 216.00 | 212.20 | 214.20 | 214.20 | 0.47% | 296 |
| Sep 29, 2026 | 215.40 | 216.20 | 211.60 | 213.20 | 213.20 | -0.19% | 7,535 |
| Sep 28, 2026 | 213.00 | 216.40 | 209.80 | 213.60 | 213.60 | -0.74% | 1,821 |
| Sep 25, 2026 | 212.80 | 216.80 | 212.20 | 215.20 | 215.20 | 2.77% | 43 |
| 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 |