Acciona, S.A. (LON:0H4K)
London · Delayed Price · Currency is GBP · Price in EUR 247.40
+3.20 (1.31%)
At close: Jun 2, 2026
LON:0H4K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 243.00 | 249.60 | 245.00 | 247.40 | 247.40 | 1.31% | 275 |
| Jun 1, 2026 | 246.80 | 252.80 | 244.00 | 244.20 | 244.20 | -1.05% | 7,755 |
| May 29, 2026 | 252.20 | 256.80 | 246.80 | 246.80 | 246.80 | -1.52% | 1,797 |
| May 28, 2026 | 250.00 | 255.40 | 248.20 | 250.60 | 250.60 | - | 181 |
| May 27, 2026 | 256.60 | 262.80 | 248.60 | 250.60 | 250.60 | -3.47% | 53,947 |
| May 26, 2026 | 258.00 | 260.80 | 251.40 | 259.60 | 259.60 | 0.93% | 653 |
| May 25, 2026 | 256.20 | 258.00 | 256.20 | 257.20 | 257.20 | 1.42% | 4,977 |
| May 22, 2026 | 252.80 | 256.80 | 247.00 | 253.60 | 253.60 | 1.93% | 150 |
| May 21, 2026 | 250.00 | 250.20 | 245.60 | 248.80 | 248.80 | -0.72% | 2,228 |
| May 20, 2026 | 257.00 | 257.60 | 247.40 | 250.60 | 250.60 | -0.24% | 140 |
| May 19, 2026 | 260.00 | 263.80 | 248.00 | 251.20 | 251.20 | -2.71% | 278 |
| May 18, 2026 | 256.00 | 260.60 | 245.80 | 258.20 | 258.20 | 2.22% | 3,756 |
| May 15, 2026 | 255.10 | 261.60 | 250.60 | 252.60 | 252.60 | -3.14% | 170 |
| May 14, 2026 | 258.20 | 265.80 | 253.60 | 260.80 | 260.80 | 1.09% | 9,952 |
| May 13, 2026 | 261.00 | 261.60 | 254.00 | 258.00 | 258.00 | 0.78% | 4,588 |
| 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 |