Acciona, S.A. (VIE:ANA)
Austria · Delayed Price · Currency is EUR 183.20
+1.50 (0.83%)
Last updated: Feb 4, 2026, 1:00 PM CET
Acciona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 17, 2025 | 183.90 | 183.90 | 182.80 | 182.80 | 182.80 | -1.35% | - |
| Dec 16, 2025 | 182.10 | 185.30 | 182.10 | 185.30 | 185.30 | 2.26% | - |
| Dec 15, 2025 | 179.60 | 181.80 | 179.60 | 181.20 | 181.20 | 1.00% | - |
| Dec 12, 2025 | 177.60 | 179.40 | 177.60 | 179.40 | 179.40 | 2.16% | - |
| Dec 11, 2025 | 176.30 | 177.10 | 175.60 | 175.60 | 175.60 | -1.46% | - |
| Dec 10, 2025 | 175.50 | 178.20 | 175.50 | 178.20 | 178.20 | 0.73% | - |
| Dec 9, 2025 | 175.40 | 178.30 | 175.40 | 176.90 | 176.90 | -0.17% | - |
| Dec 8, 2025 | 175.80 | 177.20 | 175.80 | 177.20 | 177.20 | 2.01% | - |
| Dec 5, 2025 | 174.50 | 174.50 | 173.70 | 173.70 | 173.70 | -0.17% | - |
| Dec 4, 2025 | 172.20 | 174.70 | 172.20 | 174.00 | 174.00 | 0.75% | - |
| Dec 3, 2025 | 172.30 | 172.70 | 172.20 | 172.70 | 172.70 | -0.40% | - |
| Dec 2, 2025 | 169.70 | 173.80 | 169.70 | 173.40 | 173.40 | 0.76% | - |
| Dec 1, 2025 | 172.00 | 172.10 | 169.40 | 172.10 | 172.10 | 0.23% | - |
| Nov 28, 2025 | 173.50 | 173.50 | 171.60 | 171.70 | 171.70 | -1.66% | - |
| Nov 27, 2025 | 173.30 | 175.20 | 173.30 | 174.60 | 174.60 | 0.87% | - |
| Nov 26, 2025 | 171.70 | 173.60 | 171.70 | 173.10 | 173.10 | 1.88% | - |
| Nov 25, 2025 | 170.90 | 170.90 | 167.80 | 169.90 | 169.90 | 1.19% | - |
| Nov 24, 2025 | 167.70 | 168.00 | 167.70 | 167.90 | 167.90 | -2.16% | - |
| Nov 21, 2025 | 170.70 | 172.00 | 170.70 | 171.60 | 171.60 | -2.83% | - |
| Nov 20, 2025 | 179.30 | 179.30 | 174.80 | 176.60 | 176.60 | -0.84% | - |
| Nov 19, 2025 | 179.00 | 179.00 | 176.00 | 178.10 | 178.10 | -1.44% | - |