Acciona, S.A. (ACXIF)
OTCMKTS · Delayed Price · Currency is USD
315.85
+3.51 (1.12%)
May 11, 2026, 9:30 AM EST
ACXIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 312.88 | 312.88 | 312.88 | 312.88 | 312.88 | -0.94% | 4 |
| May 11, 2026 | 316.60 | 316.60 | 300.60 | 315.85 | 315.85 | 1.13% | 48 |
| May 8, 2026 | 312.34 | 312.34 | 293.42 | 312.34 | 312.34 | 6.40% | 9 |
| May 7, 2026 | 312.56 | 312.56 | 293.54 | 293.54 | 293.54 | -3.88% | 21 |
| May 6, 2026 | 305.35 | 305.38 | 305.35 | 305.38 | 305.38 | 5.12% | 43 |
| May 5, 2026 | 294.72 | 294.72 | 290.50 | 290.50 | 290.50 | 2.95% | 24 |
| May 4, 2026 | 286.25 | 295.98 | 282.16 | 282.16 | 282.16 | -2.59% | 17 |
| May 1, 2026 | 293.25 | 305.56 | 289.66 | 289.66 | 289.66 | -1.20% | 10 |
| Apr 30, 2026 | 293.07 | 293.17 | 293.07 | 293.17 | 293.17 | 0.07% | 15 |
| Apr 29, 2026 | 289.17 | 292.96 | 282.00 | 292.96 | 292.96 | 0.33% | 55 |
| Apr 28, 2026 | 290.32 | 292.00 | 276.84 | 292.00 | 292.00 | 3.89% | 51 |
| Apr 27, 2026 | 285.40 | 285.40 | 281.07 | 281.07 | 281.07 | -0.68% | 197 |
| Apr 24, 2026 | 275.80 | 283.00 | 275.80 | 283.00 | 283.00 | 2.91% | 38 |
| Apr 23, 2026 | 287.85 | 287.85 | 275.00 | 275.00 | 275.00 | -4.46% | 18 |
| Apr 22, 2026 | 276.29 | 287.85 | 276.29 | 287.85 | 287.85 | 0.84% | 38 |
| Apr 21, 2026 | 284.41 | 285.45 | 276.05 | 285.45 | 285.45 | -1.94% | 42 |
| Apr 20, 2026 | 283.37 | 291.10 | 283.37 | 291.10 | 291.10 | -1.58% | 17 |
| Apr 17, 2026 | 285.00 | 295.77 | 279.29 | 295.77 | 295.77 | 3.78% | 500 |
| Apr 16, 2026 | 277.35 | 285.00 | 277.35 | 285.00 | 285.00 | - | 36 |
| Apr 15, 2026 | 280.00 | 285.00 | 279.08 | 285.00 | 285.00 | - | 108 |
| Apr 14, 2026 | 278.45 | 285.00 | 278.19 | 285.00 | 285.00 | - | 5,024 |
| Apr 13, 2026 | 275.00 | 285.00 | 272.60 | 285.00 | 285.00 | 5.93% | 26 |
| Apr 10, 2026 | 276.41 | 276.41 | 269.05 | 269.05 | 269.05 | -5.00% | 2 |
| Apr 9, 2026 | 278.01 | 283.22 | 270.54 | 283.22 | 283.22 | -0.80% | 70 |
| Apr 8, 2026 | 278.37 | 285.50 | 274.85 | 285.50 | 285.50 | 3.48% | 16 |
| Apr 7, 2026 | 274.28 | 281.42 | 259.70 | 275.90 | 275.90 | -0.65% | 42 |
| Apr 2, 2026 | 253.40 | 277.70 | 253.40 | 277.70 | 277.70 | 0.67% | 38 |
| Apr 1, 2026 | 268.81 | 275.85 | 264.75 | 275.85 | 275.85 | 2.57% | 26 |
| Mar 31, 2026 | 262.50 | 273.26 | 257.68 | 268.93 | 268.93 | 11.06% | 36 |
| Mar 30, 2026 | 260.47 | 260.47 | 242.15 | 242.15 | 242.15 | -3.14% | 34 |
| 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 |