Acciona, S.A. (ACXIF)
OTCMKTS · Delayed Price · Currency is USD
286.58
-1.23 (-0.43%)
Jul 20, 2026, 9:52 AM EST
ACXIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 331.01 | 331.01 | 316.25 | 316.25 | 316.25 | 3.00% | 15 |
| Jun 18, 2026 | 288.50 | 307.04 | 288.50 | 307.04 | 307.04 | -0.36% | 612 |
| Jun 17, 2026 | 300.00 | 308.15 | 291.94 | 308.15 | 308.15 | 3.90% | 28 |
| Jun 16, 2026 | 292.70 | 301.82 | 283.58 | 296.58 | 296.58 | -2.57% | 12 |
| Jun 15, 2026 | 294.31 | 306.33 | 292.55 | 304.41 | 304.41 | 0.86% | 41 |
| Jun 12, 2026 | 301.82 | 301.82 | 301.82 | 301.82 | 301.82 | 7.64% | 11 |
| Jun 11, 2026 | 275.00 | 280.41 | 275.00 | 280.41 | 280.41 | 0.31% | 57 |
| Jun 10, 2026 | 277.92 | 279.55 | 277.92 | 279.55 | 279.55 | -3.38% | 34 |
| Jun 9, 2026 | 274.29 | 289.33 | 274.29 | 289.33 | 289.33 | -0.47% | 12 |
| Jun 8, 2026 | 289.03 | 290.70 | 275.63 | 290.70 | 290.70 | -1.80% | 128 |
| Jun 5, 2026 | 274.30 | 296.03 | 271.75 | 296.03 | 296.03 | 1.22% | 1,018 |
| Jun 4, 2026 | 290.00 | 292.45 | 290.00 | 292.45 | 292.45 | -2.52% | 34 |
| Jun 2, 2026 | 276.22 | 300.00 | 276.22 | 300.00 | 300.00 | 1.44% | 7 |
| Jun 1, 2026 | 273.20 | 295.75 | 273.20 | 295.75 | 295.75 | -1.38% | 165 |
| May 29, 2026 | 302.35 | 302.35 | 288.10 | 299.88 | 299.88 | -0.68% | 330 |
| May 28, 2026 | 292.75 | 301.95 | 283.55 | 301.95 | 301.95 | -0.12% | 1,028 |
| May 27, 2026 | 302.00 | 302.30 | 281.85 | 302.30 | 302.30 | 0.07% | 96 |
| May 26, 2026 | 311.42 | 311.42 | 292.74 | 302.08 | 302.08 | 4.06% | 23 |
| May 22, 2026 | 300.00 | 303.49 | 288.45 | 290.30 | 290.30 | -3.20% | 67 |
| May 21, 2026 | 292.31 | 299.89 | 280.00 | 299.89 | 299.89 | 5.90% | 8,079 |
| May 20, 2026 | 300.25 | 300.25 | 283.19 | 283.19 | 283.19 | 1.29% | 17 |
| May 19, 2026 | 306.23 | 306.23 | 279.58 | 279.58 | 279.58 | -10.39% | 18 |
| May 18, 2026 | 312.29 | 312.69 | 301.49 | 312.00 | 312.00 | 2.99% | 25 |
| May 15, 2026 | 302.94 | 302.94 | 284.46 | 302.94 | 302.94 | -4.01% | 26 |
| May 14, 2026 | 314.97 | 315.59 | 293.55 | 315.59 | 315.59 | 1.16% | 25 |
| May 13, 2026 | 310.97 | 311.97 | 310.97 | 311.97 | 311.97 | -0.29% | 9 |
| 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 |