Acciona, S.A. (VIE:ANA)
Austria · Delayed Price · Currency is EUR 227.60
-1.20 (-0.52%)
At close: Apr 2, 2026
VIE:ANA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 226.80 | 228.00 | 226.80 | 227.60 | 227.60 | -0.52% | - |
| Apr 1, 2026 | 229.40 | 229.40 | 228.80 | 228.80 | 228.80 | 1.24% | - |
| Mar 31, 2026 | 222.20 | 226.00 | 222.20 | 226.00 | 226.00 | 2.82% | - |
| Mar 30, 2026 | 214.20 | 219.80 | 214.20 | 219.80 | 219.80 | 2.81% | - |
| Mar 27, 2026 | 215.60 | 215.60 | 210.60 | 213.80 | 213.80 | -0.37% | - |
| Mar 26, 2026 | 214.40 | 214.60 | 213.00 | 214.60 | 214.60 | -0.19% | - |
| Mar 25, 2026 | 211.60 | 215.20 | 211.60 | 215.00 | 215.00 | 2.97% | - |
| Mar 24, 2026 | 212.40 | 212.40 | 208.80 | 208.80 | 208.80 | -2.43% | - |
| Mar 23, 2026 | 202.40 | 214.00 | 200.60 | 214.00 | 214.00 | 1.71% | 82 |
| Mar 20, 2026 | 215.00 | 215.00 | 210.40 | 210.40 | 210.40 | -0.57% | - |
| Mar 19, 2026 | 215.00 | 215.00 | 211.60 | 211.60 | 211.60 | -2.85% | - |
| Mar 18, 2026 | 223.20 | 223.40 | 217.80 | 217.80 | 217.80 | -2.68% | - |
| Mar 17, 2026 | 217.80 | 223.80 | 217.80 | 223.80 | 223.80 | 2.10% | - |
| Mar 16, 2026 | 215.60 | 219.20 | 215.40 | 219.20 | 219.20 | 0.55% | - |
| Mar 13, 2026 | 213.40 | 220.20 | 213.40 | 218.00 | 218.00 | 1.11% | - |
| Mar 12, 2026 | 219.60 | 219.60 | 213.20 | 215.60 | 215.60 | -1.46% | - |
| Mar 11, 2026 | 215.00 | 218.80 | 213.20 | 218.80 | 218.80 | 0.74% | - |
| Mar 10, 2026 | 213.40 | 217.20 | 213.40 | 217.20 | 217.20 | 3.33% | - |
| Mar 9, 2026 | 207.40 | 210.20 | 207.40 | 210.20 | 210.20 | 0.86% | - |
| Mar 6, 2026 | 216.20 | 216.20 | 208.40 | 208.40 | 208.40 | -6.46% | - |
| Mar 5, 2026 | 219.80 | 224.80 | 219.80 | 222.80 | 222.80 | 0.27% | - |
| 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% | - |