Acciona, S.A. (ACXIF)
OTCMKTS · Delayed Price · Currency is USD
239.42
-14.08 (-5.55%)
Sep 1, 2026, 10:05 AM EST
ACXIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 276.25 | 296.00 | 276.25 | 296.00 | 296.00 | 7.15% | 26 |
| Jul 13, 2026 | 294.50 | 294.50 | 276.25 | 276.25 | 276.25 | -6.20% | 52 |
| Jul 10, 2026 | 294.50 | 294.50 | 278.25 | 294.50 | 294.50 | 2.52% | 40 |
| Jul 9, 2026 | 297.00 | 297.00 | 287.25 | 287.25 | 287.25 | -1.46% | 114 |
| Jul 8, 2026 | 289.25 | 291.50 | 289.25 | 291.50 | 291.50 | 5.05% | 4 |
| Jul 7, 2026 | 300.25 | 300.25 | 277.50 | 277.50 | 277.50 | -9.42% | 12 |
| Jul 6, 2026 | 310.75 | 310.75 | 293.29 | 306.38 | 306.38 | -5.04% | 109 |
| Jul 2, 2026 | 319.35 | 322.63 | 300.11 | 322.63 | 322.63 | 1.08% | 8 |
| Jul 1, 2026 | 318.96 | 319.18 | 310.66 | 319.18 | 319.18 | 3.83% | 182 |
| Jun 30, 2026 | 329.45 | 329.45 | 307.40 | 307.40 | 307.40 | -5.13% | 42 |
| Jun 29, 2026 | 304.58 | 324.02 | 304.58 | 324.02 | 324.02 | 1.65% | 13 |
| Jun 26, 2026 | 318.75 | 318.75 | 318.75 | 318.75 | 318.75 | 2.28% | 8 |
| Jun 25, 2026 | 308.81 | 311.64 | 308.81 | 311.64 | 311.64 | -0.40% | 67 |
| Jun 24, 2026 | 312.88 | 312.88 | 312.88 | 312.88 | 312.88 | -2.56% | 5 |
| Jun 23, 2026 | 321.10 | 321.10 | 321.10 | 321.10 | 321.10 | 1.53% | 9 |