Acciona, S.A. (VIE:ANA)
Austria · Delayed Price · Currency is EUR 201.00
-6.80 (-3.27%)
Last updated: Sep 2, 2026, 3:30 PM CET
VIE:ANA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 204.00 | 204.00 | 199.20 | 199.20 | - | -4.14% | - |
| Sep 1, 2026 | 211.40 | 211.40 | 207.80 | 207.80 | 207.80 | -1.33% | - |
| Aug 31, 2026 | 211.20 | 212.40 | 210.60 | 210.60 | 210.60 | -1.68% | - |
| Aug 28, 2026 | 212.60 | 214.20 | 212.60 | 214.20 | 214.20 | 1.23% | - |
| Aug 27, 2026 | 211.60 | 213.00 | 211.60 | 211.60 | 211.60 | -0.19% | - |
| Aug 26, 2026 | 213.60 | 213.60 | 212.00 | 212.00 | 212.00 | -0.93% | - |
| Aug 25, 2026 | 211.20 | 214.00 | 211.20 | 214.00 | 214.00 | 2.10% | - |
| Aug 24, 2026 | 209.80 | 210.60 | 209.60 | 209.60 | 209.60 | -1.23% | - |
| Aug 21, 2026 | 211.40 | 212.60 | 211.40 | 212.20 | 212.20 | 1.24% | - |
| Aug 20, 2026 | 211.40 | 211.40 | 209.60 | 209.60 | 209.60 | -0.19% | - |
| Aug 19, 2026 | 210.00 | 210.00 | 209.00 | 210.00 | 210.00 | - | - |
| Aug 18, 2026 | 209.40 | 210.00 | 208.80 | 210.00 | 210.00 | 0.10% | - |
| Aug 17, 2026 | 210.80 | 210.80 | 209.60 | 209.80 | 209.80 | 0.29% | - |
| Aug 14, 2026 | 210.80 | 210.80 | 209.20 | 209.20 | 209.20 | -1.32% | - |
| Aug 13, 2026 | 213.40 | 213.40 | 212.00 | 212.00 | 212.00 | -2.12% | - |
| Aug 12, 2026 | 214.80 | 216.60 | 214.80 | 216.60 | 216.60 | 2.27% | - |
| Aug 11, 2026 | 210.60 | 212.20 | 210.60 | 211.80 | 211.80 | -0.28% | - |
| Aug 10, 2026 | 213.20 | 215.00 | 212.40 | 212.40 | 212.40 | -1.12% | - |
| Aug 7, 2026 | 214.00 | 214.80 | 212.60 | 214.80 | 214.80 | - | - |
| Aug 6, 2026 | 209.00 | 214.80 | 209.00 | 214.80 | 214.80 | 1.61% | - |
| Aug 5, 2026 | 214.40 | 214.40 | 211.40 | 211.40 | 211.40 | -1.31% | - |
| Aug 4, 2026 | 213.40 | 214.20 | 213.40 | 214.20 | 214.20 | -7.03% | - |
| Aug 3, 2026 | 239.80 | 239.80 | 230.40 | 230.40 | 230.40 | -5.81% | - |
| Jul 31, 2026 | 246.40 | 248.20 | 244.60 | 244.60 | 244.60 | -4.00% | 74 |
| Jul 30, 2026 | 242.20 | 254.80 | 242.20 | 254.80 | 254.80 | 3.92% | - |
| Jul 29, 2026 | 247.80 | 247.80 | 245.20 | 245.20 | 245.20 | 3.55% | - |
| Jul 28, 2026 | 241.40 | 241.40 | 236.80 | 236.80 | 236.80 | -2.79% | - |
| Jul 27, 2026 | 248.80 | 249.60 | 243.60 | 243.60 | 243.60 | -0.81% | - |
| Jul 24, 2026 | 246.00 | 248.80 | 245.60 | 245.60 | 245.60 | -0.49% | - |
| Jul 23, 2026 | 252.80 | 253.60 | 246.40 | 246.80 | 246.80 | -3.29% | - |
| Jul 22, 2026 | 251.60 | 255.20 | 251.60 | 255.20 | 255.20 | 1.35% | - |
| Jul 21, 2026 | 248.60 | 252.60 | 248.60 | 251.80 | 251.80 | 1.29% | - |
| Jul 20, 2026 | 246.40 | 250.00 | 246.40 | 248.60 | 248.60 | 1.22% | - |
| Jul 17, 2026 | 247.00 | 247.00 | 244.60 | 245.60 | 245.60 | -0.81% | - |
| Jul 16, 2026 | 248.80 | 248.80 | 247.60 | 247.60 | 247.60 | -1.20% | - |
| Jul 15, 2026 | 250.40 | 253.20 | 250.40 | 250.60 | 250.60 | -0.63% | - |
| Jul 14, 2026 | 249.00 | 252.20 | 247.00 | 252.20 | 252.20 | 0.72% | - |
| Jul 13, 2026 | 249.00 | 252.40 | 249.00 | 250.40 | 250.40 | 0.16% | - |
| Jul 10, 2026 | 250.20 | 250.20 | 249.40 | 250.00 | 250.00 | 0.08% | - |
| Jul 9, 2026 | 248.00 | 250.00 | 247.60 | 249.80 | 249.80 | 2.80% | - |
| Jul 8, 2026 | 250.80 | 250.80 | 243.00 | 243.00 | 243.00 | -3.80% | - |
| Jul 7, 2026 | 258.40 | 258.40 | 252.60 | 252.60 | 252.60 | -2.97% | 4 |
| Jul 6, 2026 | 270.00 | 270.00 | 264.60 | 265.00 | 260.34 | -3.00% | - |
| Jul 3, 2026 | 272.20 | 273.60 | 269.60 | 273.20 | 268.40 | 1.19% | - |
| Jul 2, 2026 | 270.00 | 270.60 | 263.40 | 270.00 | 265.26 | -0.81% | - |
| Jul 1, 2026 | 274.80 | 277.80 | 272.20 | 272.20 | 267.42 | -2.02% | - |
| Jun 30, 2026 | 279.00 | 279.00 | 277.80 | 277.80 | 272.92 | 1.31% | - |
| Jun 29, 2026 | 271.40 | 275.40 | 270.40 | 274.20 | 269.38 | 1.56% | - |
| Jun 26, 2026 | 264.80 | 271.40 | 264.80 | 270.00 | 265.26 | 0.60% | - |
| Jun 25, 2026 | 272.00 | 277.40 | 267.00 | 268.40 | 263.68 | -1.18% | 347 |