Acciona, S.A. (VIE:ANA)
Austria · Delayed Price · Currency is EUR 188.10
-1.00 (-0.53%)
At close: Oct 21, 2025
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 189.00 | 191.10 | 188.20 | 188.20 | 188.20 | 0.05% | - |
| Oct 21, 2025 | 188.40 | 188.40 | 188.10 | 188.10 | 188.10 | -0.53% | - |
| Oct 20, 2025 | 186.60 | 189.30 | 186.60 | 189.10 | 189.10 | 0.59% | - |
| Oct 17, 2025 | 185.90 | 188.00 | 185.00 | 188.00 | 188.00 | 1.02% | - |
| Oct 16, 2025 | 186.70 | 187.30 | 186.10 | 186.10 | 186.10 | 0.76% | - |
| Oct 15, 2025 | 183.10 | 184.70 | 182.40 | 184.70 | 184.70 | 1.26% | - |
| Oct 14, 2025 | 182.70 | 183.20 | 181.40 | 182.40 | 182.40 | 0.27% | - |
| Oct 13, 2025 | 183.20 | 183.20 | 181.90 | 181.90 | 181.90 | -1.68% | - |
| Oct 10, 2025 | 185.80 | 185.80 | 184.90 | 185.00 | 185.00 | 0.11% | 120 |
| Oct 9, 2025 | 181.10 | 184.80 | 181.10 | 184.80 | 184.80 | 0.93% | - |
| Oct 8, 2025 | 181.30 | 183.10 | 181.30 | 183.10 | 183.10 | 2.18% | - |
| Oct 7, 2025 | 178.50 | 179.80 | 178.50 | 179.20 | 179.20 | 0.17% | - |
| Oct 6, 2025 | 174.90 | 179.00 | 174.90 | 178.90 | 178.90 | 2.35% | - |
| Oct 3, 2025 | 174.30 | 174.80 | 174.00 | 174.80 | 174.80 | 0.75% | - |
| Oct 2, 2025 | 174.20 | 174.20 | 172.80 | 173.50 | 173.50 | 0.17% | - |
| Oct 1, 2025 | 170.80 | 173.20 | 169.90 | 173.20 | 173.20 | 2.00% | - |
| Sep 30, 2025 | 168.50 | 169.80 | 168.50 | 169.80 | 169.80 | 0.95% | - |
| Sep 29, 2025 | 170.40 | 170.40 | 168.20 | 168.20 | 168.20 | -1.12% | - |
| Sep 26, 2025 | 169.80 | 170.10 | 168.90 | 170.10 | 170.10 | -0.06% | - |
| Sep 25, 2025 | 171.10 | 171.20 | 170.20 | 170.20 | 170.20 | -1.22% | - |
| Sep 24, 2025 | 171.90 | 172.50 | 171.90 | 172.30 | 172.30 | 0.70% | - |
| Sep 23, 2025 | 171.20 | 171.70 | 170.90 | 171.10 | 171.10 | 1.48% | - |
| Sep 22, 2025 | 166.40 | 168.60 | 166.40 | 168.60 | 168.60 | 1.63% | - |
| Sep 19, 2025 | 169.10 | 169.10 | 165.70 | 165.90 | 165.90 | -1.78% | - |
| Sep 18, 2025 | 169.30 | 169.80 | 167.80 | 168.90 | 168.90 | -0.24% | - |
| Sep 17, 2025 | 165.60 | 169.30 | 165.60 | 169.30 | 169.30 | 2.86% | - |
| Sep 16, 2025 | 165.80 | 165.80 | 164.50 | 164.60 | 164.60 | -1.61% | - |
| Sep 15, 2025 | 167.10 | 167.30 | 166.90 | 167.30 | 167.30 | 1.03% | - |
| Sep 12, 2025 | 169.80 | 169.80 | 165.60 | 165.60 | 165.60 | -1.78% | - |
| Sep 11, 2025 | 169.90 | 169.90 | 168.60 | 168.60 | 168.60 | -0.12% | - |
| Sep 10, 2025 | 167.60 | 169.00 | 167.60 | 168.80 | 168.80 | 1.56% | - |
| Sep 9, 2025 | 170.00 | 170.00 | 166.20 | 166.20 | 166.20 | -2.00% | - |
| Sep 8, 2025 | 169.30 | 169.60 | 167.60 | 169.60 | 169.60 | 0.83% | - |
| Sep 5, 2025 | 166.30 | 168.20 | 166.30 | 168.20 | 168.20 | 1.88% | - |
| Sep 4, 2025 | 165.60 | 165.60 | 164.90 | 165.10 | 165.10 | 0.06% | - |
| Sep 3, 2025 | 165.30 | 165.30 | 165.00 | 165.00 | 165.00 | 0.12% | - |
| Sep 2, 2025 | 168.10 | 168.10 | 164.60 | 164.80 | 164.80 | -1.85% | - |
| Sep 1, 2025 | 169.00 | 169.00 | 167.50 | 167.90 | 167.90 | -1.47% | - |
| Aug 29, 2025 | 173.70 | 173.70 | 170.40 | 170.40 | 170.40 | -1.45% | - |
| Aug 28, 2025 | 173.00 | 173.00 | 171.80 | 172.90 | 172.90 | -1.48% | - |
| Aug 27, 2025 | 175.50 | 176.60 | 175.50 | 175.50 | 175.50 | 0.23% | - |
| Aug 26, 2025 | 173.40 | 175.10 | 173.40 | 175.10 | 175.10 | 1.68% | - |
| Aug 25, 2025 | 177.60 | 177.60 | 172.20 | 172.20 | 172.20 | -3.04% | - |
| Aug 22, 2025 | 175.90 | 177.60 | 175.90 | 177.60 | 177.60 | 0.51% | - |
| Aug 21, 2025 | 177.70 | 177.70 | 176.00 | 176.70 | 176.70 | -0.28% | - |
| Aug 20, 2025 | 175.50 | 177.30 | 175.50 | 177.20 | 177.20 | 1.20% | - |
| Aug 19, 2025 | 174.40 | 175.10 | 173.60 | 175.10 | 175.10 | 0.29% | - |
| Aug 18, 2025 | 177.60 | 177.60 | 174.60 | 174.60 | 174.60 | 0.17% | - |
| Aug 15, 2025 | 174.10 | 174.30 | 173.50 | 174.30 | 174.30 | 0.98% | - |
| Aug 14, 2025 | 173.20 | 173.20 | 172.20 | 172.60 | 172.60 | 0.12% | - |