Acciona, S.A. (ACXIF)
OTCMKTS · Delayed Price · Currency is USD
189.45
-15.55 (-7.59%)
Aug 1, 2025, 1:49 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 186.81 | - | - |
| Jul 3, 2025 | 180.45 | 186.81 | 180.45 | 186.81 | 186.81 | 5.91% | 28 |
| Jul 2, 2025 | 176.39 | 176.39 | 176.39 | 176.39 | 176.39 | - | - |
| Jul 1, 2025 | 179.50 | 179.50 | 176.39 | 176.39 | 176.39 | -1.89% | 12 |
| Jun 30, 2025 | 179.78 | 179.78 | 179.78 | 179.78 | 179.78 | 5.14% | 14 |
| Jun 27, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Jun 26, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Jun 25, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Jun 24, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Jun 23, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| 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 | - | - |