Acciona, S.A. (ACXIF)
OTCMKTS · Delayed Price · Currency is USD
219.00
0.00 (0.00%)
Feb 11, 2026, 4:00 PM EST
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 218.89 | 219.00 | 218.89 | 219.00 | 219.00 | 2.13% | 657 |
| Feb 5, 2026 | 214.44 | 214.44 | 214.44 | 214.44 | 214.44 | -2.09% | 362 |
| Feb 3, 2026 | 219.01 | 219.01 | 219.01 | 219.01 | 219.01 | 1.26% | 56 |
| Jan 28, 2026 | 210.00 | 216.28 | 210.00 | 216.28 | 216.28 | 2.76% | 21 |
| Jan 26, 2026 | 210.47 | 210.47 | 210.47 | 210.47 | 210.47 | -5.74% | 49 |
| Jan 13, 2026 | 223.28 | 223.28 | 223.28 | 223.28 | 223.28 | 1.40% | 500 |
| Jan 12, 2026 | 220.48 | 220.48 | 220.19 | 220.19 | 220.19 | -1.96% | 115 |
| Jan 8, 2026 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | -5.99% | 161 |
| Jan 7, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | 0.72% | 20 |
| Jan 6, 2026 | 237.35 | 237.35 | 237.19 | 237.19 | 237.19 | 6.47% | 70 |
| Dec 31, 2025 | 222.78 | 222.78 | 222.78 | 222.78 | 222.78 | 2.05% | 10 |
| Dec 26, 2025 | 218.30 | 218.30 | 218.30 | 218.30 | 218.30 | 1.30% | 6 |
| Dec 23, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 0.23% | 269 |
| Dec 17, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.35% | 5,029 |
| Dec 15, 2025 | 214.24 | 214.24 | 214.24 | 214.24 | 214.24 | 3.52% | 14 |
| Dec 10, 2025 | 206.95 | 206.95 | 206.95 | 206.95 | 206.95 | -1.08% | 276 |
| Dec 5, 2025 | 195.90 | 209.20 | 195.90 | 209.20 | 209.20 | 7.28% | 108 |
| Dec 1, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1.09% | 1 |
| Nov 24, 2025 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | -4.85% | 7 |
| Nov 20, 2025 | 202.73 | 202.73 | 202.73 | 202.73 | 202.73 | -2.27% | 4 |
| Nov 14, 2025 | 213.10 | 213.10 | 207.45 | 207.45 | 207.45 | -12.53% | 27 |
| Nov 12, 2025 | 237.16 | 241.91 | 237.16 | 237.16 | 237.16 | 1.57% | 2,651 |
| Nov 11, 2025 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | 2.13% | 18 |
| Nov 10, 2025 | 228.63 | 228.63 | 228.63 | 228.63 | 228.63 | -3.77% | 1 |
| Nov 6, 2025 | 237.58 | 237.58 | 237.58 | 237.58 | 237.58 | 5.01% | 44 |
| Nov 4, 2025 | 226.25 | 226.25 | 226.25 | 226.25 | 226.25 | 0.51% | 5 |
| Oct 27, 2025 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | 0.04% | 27 |
| Oct 20, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.53% | 14 |
| Oct 17, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | 3.55% | 5 |
| Oct 16, 2025 | 218.44 | 218.44 | 218.44 | 218.44 | 218.44 | 0.24% | 1 |
| Oct 15, 2025 | 217.91 | 217.91 | 217.91 | 217.91 | 217.91 | 1.35% | 2 |
| Oct 14, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | 9 |
| Oct 13, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 2.30% | 5 |
| Oct 10, 2025 | 210.16 | 210.16 | 210.16 | 210.16 | 210.16 | 0.08% | 6 |
| Oct 8, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 6.07% | 20 |
| Oct 3, 2025 | 197.99 | 197.99 | 197.99 | 197.99 | 197.99 | 0.68% | 20 |
| Sep 19, 2025 | 196.65 | 196.65 | 196.65 | 196.65 | 196.65 | -2.16% | 51 |
| Sep 18, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.50% | 9 |
| Sep 10, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.54% | 50 |
| Sep 9, 2025 | 198.93 | 198.93 | 198.93 | 198.93 | 198.93 | 3.76% | 5 |
| Sep 2, 2025 | 191.73 | 191.73 | 191.73 | 191.73 | 191.73 | -3.33% | 10 |
| Aug 29, 2025 | 201.20 | 201.20 | 198.34 | 198.34 | 198.34 | -1.17% | 4 |
| Aug 27, 2025 | 200.69 | 200.69 | 200.69 | 200.69 | 200.69 | -0.47% | 25 |
| Aug 25, 2025 | 208.30 | 208.30 | 201.65 | 201.65 | 201.65 | -3.96% | 63 |
| Aug 20, 2025 | 209.96 | 209.96 | 209.96 | 209.96 | 209.96 | - | 1 |
| Aug 18, 2025 | 209.96 | 209.96 | 209.96 | 209.96 | 209.96 | 5.70% | 5 |
| Aug 13, 2025 | 195.80 | 198.64 | 195.80 | 198.64 | 198.64 | -0.83% | 27 |
| Aug 12, 2025 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | 0.01% | 25 |
| Aug 8, 2025 | 200.27 | 200.27 | 200.27 | 200.27 | 200.27 | -2.31% | 5,025 |
| Aug 7, 2025 | 195.92 | 205.00 | 195.92 | 205.00 | 205.00 | 1.74% | 323 |