Acciona, S.A. (VIE:ANA)
Austria · Delayed Price · Currency is EUR 222.20
-5.40 (-2.37%)
Last updated: Mar 4, 2026, 3:30 PM CET
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 218.80 | 222.20 | 218.80 | 222.20 | 222.20 | -2.37% | - |
| Mar 3, 2026 | 237.40 | 242.80 | 227.40 | 227.60 | 227.60 | -5.01% | 210 |
| Mar 2, 2026 | 238.80 | 239.60 | 238.80 | 239.60 | 239.60 | -3.23% | - |
| Feb 27, 2026 | 251.20 | 258.80 | 247.60 | 247.60 | 247.60 | 13.47% | 908 |
| Feb 26, 2026 | 218.00 | 221.00 | 218.00 | 218.20 | 218.20 | 1.49% | - |
| Feb 25, 2026 | 206.40 | 215.00 | 206.40 | 215.00 | 215.00 | 6.54% | - |
| Feb 24, 2026 | 197.10 | 201.80 | 197.10 | 201.80 | 201.80 | 1.87% | - |
| Feb 23, 2026 | 197.60 | 198.10 | 197.20 | 198.10 | 198.10 | -0.25% | - |
| Feb 20, 2026 | 196.50 | 199.50 | 196.50 | 198.60 | 198.60 | 1.74% | - |
| Feb 19, 2026 | 198.70 | 198.70 | 195.20 | 195.20 | 195.20 | -2.30% | - |
| Feb 18, 2026 | 196.90 | 200.20 | 196.90 | 199.80 | 199.80 | 2.57% | - |
| Feb 17, 2026 | 193.50 | 195.80 | 193.50 | 194.80 | 194.80 | 1.51% | - |
| Feb 16, 2026 | 191.90 | 192.70 | 191.10 | 191.90 | 191.90 | 0.31% | 56 |
| Feb 13, 2026 | 187.30 | 191.30 | 187.30 | 191.30 | 191.30 | 2.96% | 97 |
| Feb 12, 2026 | 193.30 | 193.30 | 185.80 | 185.80 | 185.80 | -2.06% | - |
| Feb 11, 2026 | 191.20 | 191.20 | 189.70 | 189.70 | 189.70 | 0.58% | - |
| Feb 10, 2026 | 189.30 | 189.30 | 188.10 | 188.60 | 188.60 | 1.23% | - |
| Feb 9, 2026 | 184.90 | 186.30 | 184.90 | 186.30 | 186.30 | 1.69% | - |
| Feb 6, 2026 | 180.20 | 183.20 | 180.20 | 183.20 | 183.20 | 2.12% | - |
| Feb 5, 2026 | 179.80 | 181.70 | 179.40 | 179.40 | 179.40 | -2.92% | - |
| Feb 4, 2026 | 182.60 | 184.80 | 182.60 | 184.80 | 184.80 | 1.71% | - |
| Feb 3, 2026 | 180.20 | 181.70 | 180.20 | 181.70 | 181.70 | -0.27% | - |
| Feb 2, 2026 | 180.50 | 182.20 | 180.50 | 182.20 | 182.20 | -0.05% | - |
| Jan 30, 2026 | 180.30 | 182.50 | 180.30 | 182.30 | 182.30 | -0.76% | - |
| Jan 29, 2026 | 181.70 | 183.70 | 181.70 | 183.70 | 183.70 | 0.05% | - |
| Jan 28, 2026 | 183.10 | 183.60 | 180.10 | 183.60 | 183.60 | 1.16% | - |
| Jan 27, 2026 | 181.50 | 181.50 | 181.20 | 181.50 | 181.50 | -0.33% | - |
| Jan 26, 2026 | 181.80 | 182.10 | 181.20 | 182.10 | 182.10 | 0.77% | - |
| Jan 23, 2026 | 180.10 | 181.50 | 180.10 | 180.70 | 180.70 | 0.84% | - |
| Jan 22, 2026 | 178.40 | 180.40 | 177.20 | 179.20 | 179.20 | 2.17% | - |
| Jan 21, 2026 | 175.90 | 177.20 | 175.40 | 175.40 | 175.40 | -0.57% | - |
| Jan 20, 2026 | 177.60 | 177.60 | 175.00 | 176.40 | 176.40 | -3.76% | - |
| Jan 19, 2026 | 183.20 | 183.90 | 183.20 | 183.30 | 183.30 | -1.29% | - |
| Jan 16, 2026 | 185.30 | 185.70 | 184.90 | 185.70 | 185.70 | -1.22% | - |
| Jan 15, 2026 | 188.30 | 188.30 | 188.00 | 188.00 | 188.00 | 0.97% | - |
| Jan 14, 2026 | 192.00 | 192.00 | 186.20 | 186.20 | 186.20 | -1.12% | - |
| Jan 13, 2026 | 189.20 | 189.20 | 187.60 | 188.30 | 188.30 | -0.05% | - |
| Jan 12, 2026 | 189.20 | 189.20 | 187.10 | 188.40 | 188.40 | -0.95% | - |
| Jan 9, 2026 | 193.30 | 193.30 | 190.20 | 190.20 | 190.20 | -1.35% | - |
| Jan 8, 2026 | 196.30 | 196.30 | 192.10 | 192.80 | 192.80 | -2.03% | - |
| Jan 7, 2026 | 194.90 | 197.80 | 194.90 | 196.80 | 196.80 | -0.05% | - |
| Jan 6, 2026 | 193.20 | 196.90 | 193.20 | 196.90 | 196.90 | 2.45% | - |
| Jan 5, 2026 | 191.50 | 192.20 | 188.90 | 192.20 | 192.20 | 1.37% | - |
| Jan 2, 2026 | 186.20 | 189.60 | 186.20 | 189.60 | 189.60 | 2.16% | - |
| Dec 30, 2025 | 185.60 | 185.60 | 185.20 | 185.60 | 185.60 | 0.43% | - |
| Dec 29, 2025 | 183.30 | 184.80 | 183.30 | 184.80 | 184.80 | -0.22% | - |
| Dec 23, 2025 | 185.60 | 185.90 | 185.20 | 185.20 | 185.20 | 0.98% | - |
| Dec 22, 2025 | 185.80 | 185.80 | 183.40 | 183.40 | 183.40 | -0.65% | - |
| Dec 19, 2025 | 183.40 | 184.90 | 183.40 | 184.60 | 184.60 | 1.65% | - |
| Dec 18, 2025 | 181.10 | 181.60 | 180.80 | 181.60 | 181.60 | -0.66% | - |