Acciona, S.A. (ACXIF)
OTCMKTS
· Delayed Price · Currency is USD
171.00
+0.50 (0.29%)
Jun 20, 2025, 9:30 AM EDT
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.29% | 3 |
| Jun 18, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -2.29% | 23 |
| Jun 17, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 0.87% | 25 |
| Jun 16, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.78% | 1 |
| Jun 13, 2025 | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | - | - |
| Jun 12, 2025 | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | 0.09% | 32 |
| Jun 11, 2025 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 0.31% | 25 |
| Jun 10, 2025 | 170.97 | 170.97 | 170.97 | 170.97 | 170.97 | -2.94% | 25 |
| Jun 9, 2025 | 176.15 | 176.15 | 176.15 | 176.15 | 176.15 | - | - |
| Jun 6, 2025 | 176.15 | 176.15 | 176.15 | 176.15 | 176.15 | -0.56% | 25 |
| Jun 5, 2025 | 177.15 | 177.15 | 177.15 | 177.15 | 177.15 | 1.85% | 6 |
| Jun 4, 2025 | 173.94 | 173.94 | 173.94 | 173.94 | 173.94 | - | - |
| Jun 3, 2025 | 170.93 | 173.94 | 170.93 | 173.94 | 173.94 | 6.97% | 176 |
| Jun 2, 2025 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | 3.60% | 48 |
| May 30, 2025 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | - | 2,001 |
| May 29, 2025 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | 1.49% | 1,820 |
| May 28, 2025 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | - | - |
| May 27, 2025 | 151.83 | 154.65 | 151.83 | 154.65 | 154.65 | -0.93% | 10 |
| May 23, 2025 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | 4.07% | 4 |
| May 22, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| May 21, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| May 20, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| May 19, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| May 16, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2.26% | 190 |
| May 15, 2025 | 146.68 | 146.68 | 146.68 | 146.68 | 146.68 | 5.70% | 5 |
| May 14, 2025 | 138.77 | 138.77 | 138.77 | 138.77 | 138.77 | - | - |
| May 13, 2025 | 138.77 | 138.77 | 138.77 | 138.77 | 138.77 | - | - |
| May 12, 2025 | 145.00 | 145.00 | 138.77 | 138.77 | 138.77 | -7.48% | 4 |
| May 9, 2025 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | - | - |
| May 8, 2025 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | - | - |
| May 7, 2025 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | - | - |
| May 6, 2025 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | - | - |
| May 5, 2025 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | 5.63% | 1 |
| May 2, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 2.50% | 5 |
| May 1, 2025 | 138.54 | 138.54 | 138.54 | 138.54 | 138.54 | - | - |
| Apr 30, 2025 | 145.58 | 145.58 | 138.54 | 138.54 | 138.54 | -6.37% | 213 |
| Apr 29, 2025 | 147.97 | 147.97 | 147.97 | 147.97 | 147.97 | - | 186 |
| Apr 28, 2025 | 147.00 | 148.50 | 147.00 | 147.97 | 147.97 | 5.70% | 16 |
| Apr 25, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 3.40% | 100 |
| Apr 24, 2025 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - | - |
| Apr 23, 2025 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -2.42% | 29 |
| Apr 22, 2025 | 138.76 | 138.76 | 138.76 | 138.76 | 138.76 | - | - |
| Apr 21, 2025 | 138.76 | 138.76 | 138.76 | 138.76 | 138.76 | 5.40% | 1 |
| Apr 17, 2025 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - | - |
| Apr 16, 2025 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - | 265 |
| Apr 15, 2025 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - | - |
| Apr 14, 2025 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - | - |
| Apr 11, 2025 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | 5.31% | 10 |
| Apr 10, 2025 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | -1.87% | 1 |
| Apr 9, 2025 | 127.39 | 127.39 | 127.39 | 127.39 | 127.39 | - | - |