Acciona, S.A. (ACXIF)
OTCMKTS · Delayed Price · Currency is USD
235.70
-15.55 (-6.19%)
Sep 25, 2026, 3:58 PM EST
ACXIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 240.83 | 252.09 | 239.42 | 239.42 | 239.42 | - | 14 |
| Aug 26, 2026 | 252.16 | 252.16 | 239.42 | 239.42 | 239.42 | -5.05% | 29 |
| Aug 24, 2026 | 252.09 | 252.15 | 252.09 | 252.15 | 252.15 | 3.79% | 127 |
| Aug 21, 2026 | 252.09 | 253.50 | 242.94 | 242.94 | 242.94 | -3.63% | 38 |
| Aug 20, 2026 | 252.09 | 252.09 | 240.83 | 252.09 | 252.09 | 1.29% | 7 |
| Aug 19, 2026 | 244.00 | 252.25 | 244.00 | 248.89 | 248.89 | 3.49% | 412 |
| Aug 18, 2026 | 250.25 | 250.25 | 240.50 | 240.50 | 240.50 | -2.63% | 130 |
| Aug 17, 2026 | 249.62 | 249.62 | 247.01 | 247.01 | 247.01 | 3.17% | 51 |
| Aug 14, 2026 | 248.50 | 252.09 | 239.42 | 239.42 | 239.42 | -5.55% | 12 |
| Aug 13, 2026 | 249.98 | 253.50 | 249.98 | 253.50 | 253.50 | 1.17% | 4 |
| Aug 12, 2026 | 250.58 | 250.58 | 250.58 | 250.58 | 250.58 | -0.18% | 3 |
| Aug 11, 2026 | 250.97 | 251.03 | 240.70 | 251.03 | 251.03 | -0.12% | 110 |
| Aug 10, 2026 | 253.25 | 253.25 | 249.37 | 251.33 | 251.33 | -2.02% | 18 |
| Aug 7, 2026 | 246.70 | 256.50 | 246.70 | 256.50 | 256.50 | 0.90% | 221 |
| Aug 6, 2026 | 255.75 | 255.75 | 245.47 | 254.22 | 254.22 | 2.15% | 20 |
| Aug 5, 2026 | 253.50 | 253.50 | 240.83 | 248.85 | 248.85 | -3.26% | 11 |
| Aug 4, 2026 | 237.70 | 257.25 | 237.70 | 257.25 | 257.25 | -3.60% | 18 |
| Aug 3, 2026 | 266.86 | 266.86 | 266.86 | 266.86 | 266.86 | 0.67% | 170 |
| Jul 31, 2026 | 272.40 | 276.78 | 265.08 | 265.08 | 265.08 | -13.54% | 20 |
| Jul 30, 2026 | 283.28 | 306.60 | 283.28 | 306.60 | 306.60 | 6.81% | 12 |
| Jul 29, 2026 | 287.05 | 287.05 | 287.05 | 287.05 | 287.05 | 2.32% | 15 |
| Jul 28, 2026 | 282.75 | 282.75 | 280.55 | 280.55 | 280.55 | -3.21% | 27 |
| Jul 27, 2026 | 291.67 | 291.67 | 287.04 | 289.86 | 289.86 | 0.27% | 33 |
| Jul 24, 2026 | 289.08 | 289.08 | 289.08 | 289.08 | 289.08 | 1.74% | 1 |
| Jul 23, 2026 | 273.40 | 286.60 | 273.40 | 284.13 | 284.13 | -2.99% | 7 |
| Jul 22, 2026 | 283.20 | 296.80 | 283.20 | 292.89 | 292.89 | -0.40% | 38 |
| Jul 21, 2026 | 279.00 | 294.08 | 279.00 | 294.08 | 294.08 | 2.62% | 14 |
| Jul 20, 2026 | 288.00 | 288.00 | 277.00 | 286.58 | 286.58 | -0.43% | 252 |
| Jul 17, 2026 | 273.93 | 287.80 | 273.93 | 287.80 | 287.80 | -1.86% | 23 |
| Jul 16, 2026 | 293.25 | 293.25 | 275.25 | 293.25 | 293.25 | -1.20% | 55 |
| Jul 15, 2026 | 283.20 | 296.80 | 283.20 | 296.80 | 296.80 | 0.27% | 27 |