Acciona, S.A. (ACXIF)
OTCMKTS · Delayed Price · Currency is USD
250.00
+3.55 (1.44%)
At close: Mar 27, 2026
ACXIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1.44% | 20 |
| Mar 26, 2026 | 238.45 | 254.46 | 238.45 | 246.45 | 246.45 | -3.70% | 70 |
| Mar 25, 2026 | 257.80 | 257.80 | 240.70 | 255.91 | 255.91 | 3.88% | 67 |
| Mar 24, 2026 | 245.00 | 246.35 | 234.31 | 246.35 | 246.35 | -3.23% | 26 |
| Mar 23, 2026 | 255.00 | 255.00 | 241.11 | 254.57 | 254.57 | 1.40% | 424 |
| Mar 20, 2026 | 245.42 | 251.04 | 240.71 | 251.04 | 251.04 | 0.72% | 40 |
| Mar 19, 2026 | 247.74 | 257.21 | 247.73 | 249.25 | 249.25 | -3.43% | 72 |
| Mar 18, 2026 | 256.56 | 258.10 | 256.56 | 258.10 | 258.10 | -2.88% | 16 |
| Mar 17, 2026 | 264.18 | 265.75 | 264.18 | 265.75 | 265.75 | 9.34% | 36 |
| Mar 16, 2026 | 244.60 | 244.60 | 243.05 | 243.05 | 243.05 | -1.50% | 2 |
| Mar 13, 2026 | 259.40 | 259.60 | 246.65 | 246.76 | 246.76 | -3.25% | 54 |
| Mar 12, 2026 | 255.05 | 255.05 | 253.52 | 255.05 | 255.05 | -1.38% | 9 |
| Mar 11, 2026 | 254.58 | 258.63 | 250.02 | 258.63 | 258.63 | -0.98% | 199 |
| Mar 10, 2026 | 252.10 | 261.20 | 247.52 | 261.20 | 261.20 | 4.39% | 6,510 |
| Mar 9, 2026 | 250.21 | 250.21 | 250.21 | 250.21 | 250.21 | 7.97% | 13 |
| Mar 6, 2026 | 250.00 | 250.00 | 231.74 | 231.74 | 231.74 | -11.63% | 40 |
| Mar 5, 2026 | 262.50 | 262.50 | 261.04 | 262.25 | 262.25 | -1.61% | 18 |
| Mar 4, 2026 | 264.97 | 266.55 | 255.96 | 266.55 | 266.55 | -0.12% | 28 |
| Mar 3, 2026 | 272.53 | 272.53 | 254.15 | 266.88 | 266.88 | -8.05% | 84 |
| Mar 2, 2026 | 290.24 | 290.24 | 282.00 | 290.24 | 290.24 | 1.27% | 477 |
| Feb 27, 2026 | 303.29 | 303.29 | 286.61 | 286.61 | 286.61 | 8.40% | 5,019 |
| Feb 26, 2026 | 264.39 | 264.39 | 245.00 | 264.39 | 264.39 | 1.73% | 61 |
| Feb 25, 2026 | 259.89 | 259.89 | 244.75 | 259.89 | 259.89 | 9.58% | 147 |
| Feb 24, 2026 | 245.34 | 245.34 | 230.71 | 237.16 | 237.16 | -2.35% | 86 |
| Feb 23, 2026 | 243.89 | 243.89 | 242.87 | 242.87 | 242.87 | 3.67% | 6 |
| Feb 20, 2026 | 241.44 | 241.44 | 227.11 | 234.28 | 234.28 | -1.06% | 31 |
| Feb 19, 2026 | 236.79 | 236.79 | 222.56 | 236.79 | 236.79 | 2.89% | 21 |
| Feb 18, 2026 | 244.40 | 244.40 | 230.15 | 230.15 | 230.15 | -2.99% | 406 |
| Feb 17, 2026 | 234.10 | 237.40 | 230.18 | 237.24 | 237.24 | 1.41% | 4,985 |
| Feb 13, 2026 | 233.94 | 233.94 | 233.94 | 233.94 | 233.94 | 3.97% | 111 |
| Feb 12, 2026 | 218.25 | 225.01 | 218.25 | 225.01 | 225.01 | 2.74% | 106 |
| 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 |