Acciona, S.A. (ACXIF)
OTCMKTS
· Delayed Price · Currency is USD
154.65
0.00 (0.00%)
May 27, 2025, 4:00 PM EDT
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 8, 2025 | 127.39 | 127.39 | 127.39 | 127.39 | 127.39 | - | - |
| Apr 7, 2025 | 127.39 | 127.39 | 127.39 | 127.39 | 127.39 | - | - |
| Apr 4, 2025 | 127.39 | 127.39 | 127.39 | 127.39 | 127.39 | -0.01% | 30 |
| Apr 3, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - | - |
| Apr 2, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - | - |
| Apr 1, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - | - |
| Mar 31, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - | - |
| Mar 28, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 0.76% | 563 |
| Mar 27, 2025 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | - | - |
| Mar 26, 2025 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | -1.79% | 10 |
| Mar 25, 2025 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - | - |
| Mar 24, 2025 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | -1.87% | 19 |
| Mar 21, 2025 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - | - |
| Mar 20, 2025 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | 2.38% | 2 |
| Mar 19, 2025 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - | - |
| Mar 18, 2025 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | - | - |
| Mar 17, 2025 | 135.70 | 135.70 | 128.15 | 128.15 | 128.15 | 5.59% | 6 |