Acciona, S.A. (ACXIF)
OTCMKTS · Delayed Price · Currency is USD
248.59
+9.66 (4.04%)
Nov 9, 2026, 3:46 PM EST
ACXIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 247.31 | 249.21 | 247.31 | 248.59 | 248.59 | 4.04% | 64 |
| Nov 6, 2026 | 241.26 | 242.99 | 238.93 | 238.93 | 238.93 | 0.54% | 628 |
| Nov 5, 2026 | 238.84 | 242.84 | 237.63 | 237.63 | 237.63 | -2.70% | 91 |
| Nov 4, 2026 | 244.57 | 244.57 | 242.55 | 244.23 | 244.23 | 4.55% | 18 |
| Nov 3, 2026 | 235.82 | 237.22 | 233.49 | 233.61 | 233.61 | -0.69% | 45 |
| Nov 2, 2026 | 233.51 | 235.23 | 233.51 | 235.23 | 235.23 | 2.81% | 15 |
| Oct 30, 2026 | 227.51 | 228.80 | 225.98 | 228.80 | 228.80 | -2.23% | 427 |
| Oct 29, 2026 | 231.09 | 234.16 | 231.09 | 234.01 | 234.01 | -0.56% | 18 |
| Oct 28, 2026 | 230.70 | 235.32 | 228.70 | 235.32 | 235.32 | -3.32% | 16 |
| Oct 27, 2026 | 237.39 | 243.41 | 237.37 | 243.41 | 243.41 | 3.24% | 922 |
| Oct 26, 2026 | 235.76 | 236.33 | 232.89 | 235.78 | 235.78 | 1.81% | 25 |
| Oct 23, 2026 | 229.15 | 231.60 | 229.15 | 231.60 | 231.60 | -1.84% | 28 |
| Oct 22, 2026 | 235.71 | 235.93 | 231.38 | 235.93 | 235.93 | -3.33% | 731 |
| Oct 21, 2026 | 236.08 | 244.06 | 235.34 | 244.06 | 244.06 | 3.24% | 46 |
| Oct 20, 2026 | 224.52 | 236.41 | 224.52 | 236.41 | 236.41 | -3.13% | 366 |
| Oct 19, 2026 | 238.66 | 244.05 | 227.35 | 244.05 | 244.05 | -2.09% | 73 |
| Oct 16, 2026 | 233.30 | 249.26 | 233.30 | 249.26 | 249.26 | 11.77% | 8 |
| Oct 15, 2026 | 224.86 | 240.46 | 223.00 | 223.00 | 223.00 | -8.65% | 898 |
| Oct 14, 2026 | 233.45 | 244.12 | 233.45 | 244.12 | 244.12 | 6.37% | 19 |
| Oct 13, 2026 | 231.48 | 240.13 | 229.50 | 229.50 | 229.50 | -1.45% | 134 |
| Oct 12, 2026 | 248.77 | 248.77 | 232.89 | 232.89 | 232.89 | -5.76% | 20 |
| Oct 9, 2026 | 231.66 | 247.12 | 231.61 | 247.12 | 247.12 | 3.58% | 21 |
| Oct 7, 2026 | 227.36 | 243.04 | 227.36 | 238.57 | 238.57 | 3.97% | 45 |
| Oct 6, 2026 | 229.46 | 232.40 | 229.46 | 229.46 | 229.46 | -6.42% | 12 |
| Oct 5, 2026 | 243.26 | 245.20 | 227.74 | 245.20 | 245.20 | -0.48% | 42 |
| Oct 2, 2026 | 242.76 | 246.37 | 242.76 | 246.37 | 246.37 | 8.34% | 26 |
| Oct 1, 2026 | 229.35 | 229.35 | 227.40 | 227.40 | 227.40 | -9.80% | 2 |
| Sep 30, 2026 | 238.26 | 252.10 | 235.28 | 252.10 | 252.10 | 7.79% | 21 |
| Sep 29, 2026 | 238.21 | 248.81 | 233.84 | 233.89 | 233.89 | -7.38% | 20 |
| Sep 28, 2026 | 252.52 | 252.52 | 239.65 | 252.52 | 252.52 | 7.14% | 20 |
| Sep 25, 2026 | 245.85 | 253.97 | 235.70 | 235.70 | 235.70 | -6.19% | 26 |
| Sep 24, 2026 | 248.40 | 251.25 | 237.88 | 251.25 | 251.25 | 6.78% | 48 |
| Sep 23, 2026 | 253.48 | 253.48 | 235.30 | 235.30 | 235.30 | -3.48% | 30 |
| Sep 22, 2026 | 240.23 | 256.52 | 240.23 | 243.79 | 243.79 | 3.10% | 756 |
| Sep 21, 2026 | 235.39 | 245.58 | 235.39 | 236.47 | 236.47 | 2.07% | 121 |
| Sep 18, 2026 | 231.68 | 231.68 | 231.68 | 231.68 | 231.68 | -7.33% | 5 |
| Sep 17, 2026 | 245.05 | 250.00 | 232.18 | 250.00 | 250.00 | 7.25% | 10 |
| Sep 16, 2026 | 243.00 | 243.00 | 231.53 | 233.10 | 233.10 | -4.39% | 114 |
| Sep 15, 2026 | 230.80 | 243.80 | 229.25 | 243.80 | 243.80 | 12.04% | 54 |
| Sep 14, 2026 | 232.00 | 234.70 | 217.60 | 217.60 | 217.60 | -8.53% | 32 |
| Sep 11, 2026 | 233.30 | 249.26 | 233.30 | 237.88 | 237.88 | -2.75% | 16 |
| Sep 10, 2026 | 244.80 | 249.50 | 241.84 | 244.60 | 244.60 | 3.39% | 171 |
| Sep 9, 2026 | 236.58 | 251.62 | 236.58 | 236.58 | 236.58 | -6.07% | 29 |
| Sep 8, 2026 | 235.00 | 251.88 | 235.00 | 251.88 | 251.88 | 6.83% | 11,047 |
| Sep 4, 2026 | 239.14 | 239.14 | 235.78 | 235.78 | 235.78 | 4.13% | 24 |
| Sep 3, 2026 | 226.03 | 241.47 | 226.03 | 226.43 | 226.43 | -5.86% | 22 |
| Sep 2, 2026 | 240.51 | 240.51 | 240.51 | 240.51 | 240.51 | -1.15% | 1 |
| Sep 1, 2026 | 240.59 | 248.03 | 236.11 | 243.30 | 243.30 | -4.02% | 92 |
| Aug 31, 2026 | 248.85 | 253.50 | 248.85 | 253.50 | 253.50 | - | 30 |
| Aug 28, 2026 | 244.07 | 253.50 | 244.07 | 253.50 | 253.50 | 5.88% | 27 |