Acciona, S.A. (ACXIF)
OTCMKTS · Delayed Price · Currency is USD
191.73
+18.23 (9.51%)
Sep 7, 2025, 8:00 PM EDT
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 191.73 | 191.73 | 191.73 | 191.73 | 191.73 | - | - |
| Sep 5, 2025 | 191.73 | 191.73 | 191.73 | 191.73 | 191.73 | - | - |
| Sep 4, 2025 | 191.73 | 191.73 | 191.73 | 191.73 | 191.73 | - | - |
| Sep 3, 2025 | 191.73 | 191.73 | 191.73 | 191.73 | 191.73 | - | - |
| 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 28, 2025 | 200.69 | 200.69 | 200.69 | 200.69 | 200.69 | - | - |
| Aug 27, 2025 | 200.69 | 200.69 | 200.69 | 200.69 | 200.69 | -0.47% | 25 |
| Aug 26, 2025 | 201.65 | 201.65 | 201.65 | 201.65 | 201.65 | - | 80 |
| Aug 25, 2025 | 208.30 | 208.30 | 201.65 | 201.65 | 201.65 | -3.96% | 63 |
| Aug 22, 2025 | 209.96 | 209.96 | 209.96 | 209.96 | 209.96 | - | - |
| Aug 21, 2025 | 209.96 | 209.96 | 209.96 | 209.96 | 209.96 | - | - |
| Aug 20, 2025 | 209.96 | 209.96 | 209.96 | 209.96 | 209.96 | - | 1 |
| Aug 19, 2025 | 209.96 | 209.96 | 209.96 | 209.96 | 209.96 | - | - |
| Aug 18, 2025 | 209.96 | 209.96 | 209.96 | 209.96 | 209.96 | 5.70% | 5 |
| Aug 15, 2025 | 198.64 | 198.64 | 198.64 | 198.64 | 198.64 | - | - |
| Aug 14, 2025 | 198.64 | 198.64 | 198.64 | 198.64 | 198.64 | - | - |
| 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 11, 2025 | 200.27 | 200.27 | 200.27 | 200.27 | 200.27 | - | - |
| 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 |
| Aug 6, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | - | - |
| Aug 5, 2025 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 1.03% | 27 |
| Aug 4, 2025 | 191.58 | 199.45 | 191.58 | 199.45 | 199.45 | 5.28% | 21 |
| Aug 1, 2025 | 189.25 | 189.45 | 189.25 | 189.45 | 189.45 | -7.59% | 3,330 |
| Jul 31, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 15 |
| Jul 30, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | - |
| Jul 29, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | - |
| Jul 28, 2025 | 204.65 | 205.00 | 204.65 | 205.00 | 205.00 | - | 29 |
| Jul 25, 2025 | 199.00 | 204.99 | 199.00 | 204.99 | 204.99 | 7.02% | 25 |
| Jul 24, 2025 | 191.30 | 191.55 | 191.30 | 191.55 | 191.55 | - | 7 |
| Jul 23, 2025 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | - | - |
| Jul 22, 2025 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | - | - |
| Jul 21, 2025 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | -1.15% | 14 |
| Jul 18, 2025 | 193.78 | 193.78 | 193.78 | 193.78 | 193.78 | - | - |
| Jul 17, 2025 | 193.78 | 193.78 | 193.78 | 193.78 | 193.78 | 5.37% | 1 |
| Jul 16, 2025 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | -3.60% | 20 |
| Jul 15, 2025 | 190.76 | 190.76 | 190.76 | 190.76 | 190.76 | 9.10% | 1 |
| Jul 14, 2025 | 178.18 | 178.18 | 174.85 | 174.85 | 174.85 | -8.25% | 50 |
| Jul 11, 2025 | 190.58 | 190.58 | 190.58 | 190.58 | 190.58 | - | - |
| Jul 10, 2025 | 190.58 | 190.58 | 190.58 | 190.58 | 190.58 | - | - |
| Jul 9, 2025 | 179.71 | 190.58 | 179.71 | 190.58 | 190.58 | 6.05% | 2 |
| Jul 8, 2025 | 183.00 | 183.00 | 179.71 | 179.71 | 179.71 | -3.80% | 26 |
| Jul 7, 2025 | 186.81 | 186.81 | 186.81 | 186.81 | 180.59 | - | - |
| Jul 3, 2025 | 180.45 | 186.81 | 180.45 | 186.81 | 180.59 | 5.91% | 28 |
| Jul 2, 2025 | 176.39 | 176.39 | 176.39 | 176.39 | 170.52 | - | - |
| Jul 1, 2025 | 179.50 | 179.50 | 176.39 | 176.39 | 170.52 | -1.89% | 12 |
| Jun 30, 2025 | 179.78 | 179.78 | 179.78 | 179.78 | 173.80 | 5.14% | 14 |
| Jun 27, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 165.31 | - | - |