Acciona, S.A. (ACXIF)
OTCMKTS · Delayed Price · Currency is USD
245.00
-9.50 (-3.73%)
Aug 11, 2026, 11:10 AM EST
ACXIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |